Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Xiaomi Corp (OP: )

1.540 UNCHANGED
Last Price Updated: 9:46 AM EDT, Sep 22, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2023 1.640 1.660 1.640 1.660 16,988 +0.06(+3.75%)
Jan 30, 2023 1.650 1.650 1.570 1.600 3,658 -0.13(-7.51%)
Jan 27, 2023 1.730 1.730 1.710 1.730 9,833 +0.02(+1.47%)
Jan 26, 2023 1.690 1.720 1.670 1.705 47,959 +0.16(+10.00%)
Jan 25, 2023 1.540 1.550 1.530 1.550 8,550 +0.01(+0.39%)
Jan 24, 2023 1.530 1.544 1.530 1.544 8,500 +0.01(+0.92%)
Jan 23, 2023 1.550 1.570 1.530 1.530 97,212 +0.01(+0.33%)
Jan 20, 2023 1.520 1.540 1.510 1.525 10,110 +0.02(+1.67%)
Jan 19, 2023 1.500 1.500 1.500 1.500 3,548 +0.01(+0.67%)
Jan 18, 2023 1.510 1.515 1.490 1.490 1,900 -0.02(-1.65%)
Jan 17, 2023 1.510 1.515 1.510 1.515 3,495 +0.00(+0.33%)
Jan 13, 2023 1.540 1.540 1.500 1.510 11,345 +0.01(+0.33%)
Jan 12, 2023 1.505 1.505 1.500 1.505 4,778 -0.01(-0.66%)
Jan 11, 2023 1.540 1.540 1.515 1.515 6,250 -0.02(-0.98%)
Jan 10, 2023 1.570 1.570 1.522 1.530 795 -0.04(-2.55%)
Jan 09, 2023 1.540 1.570 1.540 1.570 28,885 +0.10(+6.80%)
Jan 06, 2023 1.470 1.480 1.450 1.470 1,102 -0.01(-0.34%)
Jan 05, 2023 1.470 1.475 1.440 1.475 12,018 +0.01(+0.34%)
Jan 04, 2023 1.490 1.490 1.470 1.470 21,000 +0.06(+4.25%)
Jan 03, 2023 1.410 1.450 1.410 1.410 115,940 +0.01(+0.94%)
Dec 30, 2022 1.415 1.440 1.397 1.397 6,800 -0.00(-0.21%)
Dec 29, 2022 1.360 1.405 1.360 1.400 81,850 +0.00(+0.00%)
Dec 28, 2022 1.400 1.415 1.390 1.400 26,900 +0.00(+0.29%)
Dec 27, 2022 1.430 1.430 1.371 1.396 5,239 +0.06(+4.18%)
Dec 23, 2022 1.350 1.360 1.340 1.340 9,106 -0.03(-2.19%)
Dec 22, 2022 1.370 1.385 1.360 1.370 7,509 +0.02(+1.33%)
Dec 21, 2022 1.335 1.360 1.335 1.352 9,861 -0.00(-0.22%)
Dec 20, 2022 1.330 1.355 1.330 1.355 24,025 -0.04(-3.21%)
Dec 19, 2022 1.340 1.400 1.320 1.400 13,205 -0.01(-0.71%)
Dec 15, 2022 1.410 0 +0.04(+2.84%)
Dec 14, 2022 1.440 1.490 1.371 1.371 3,260 -0.12(-7.99%)
Dec 13, 2022 1.420 1.490 1.420 1.490 3,205 +0.07(+4.93%)
Dec 12, 2022 1.420 1.440 1.420 1.420 11,500 -0.03(-2.07%)
Dec 09, 2022 1.460 1.460 1.450 1.450 2,100 +0.01(+0.69%)
Dec 08, 2022 1.420 1.440 1.420 1.440 4,210 +0.04(+2.86%)
Dec 07, 2022 1.430 1.430 1.375 1.400 4,417 -0.05(-3.51%)
Dec 06, 2022 1.420 1.460 1.420 1.451 12,150 +0.02(+1.04%)
Dec 05, 2022 1.440 1.450 1.436 1.436 6,700 +0.12(+8.79%)
Dec 02, 2022 1.318 1.330 1.318 1.320 9,130 -0.02(-1.27%)
Dec 01, 2022 1.310 1.355 1.310 1.337 7,109 +0.03(+1.98%)
Nov 30, 2022 1.300 1.320 1.290 1.311 10,175 +0.09(+7.45%)
Nov 29, 2022 1.260 1.260 1.220 1.220 7,852 +0.01(+0.83%)
Nov 28, 2022 1.220 1.240 1.180 1.210 1,555 +0.00(+0.00%)
Nov 25, 2022 1.230 1.230 1.200 1.210 17,909 -0.05(-3.97%)
Nov 23, 2022 1.262 1.262 1.250 1.260 2,245 +0.00(+0.00%)
Nov 22, 2022 1.290 1.290 1.240 1.260 6,670 -0.02(-1.79%)
Nov 21, 2022 1.280 1.290 1.280 1.283 4,200 +0.00(+0.23%)
Nov 18, 2022 1.280 1.280 1.280 1.280 25,210 -0.04(-3.40%)
Nov 17, 2022 1.325 1.325 1.325 1.325 300 -0.03(-2.21%)
Nov 16, 2022 1.355 1.355 1.350 1.355 2,163 -0.02(-1.09%)
Nov 15, 2022 1.360 1.400 1.360 1.370 25,353 +0.04(+2.62%)
Nov 14, 2022 1.350 1.350 1.322 1.335 4,904 -0.02(-1.11%)
Nov 11, 2022 1.345 1.350 1.320 1.350 1,270 +0.05(+3.85%)
Nov 10, 2022 1.298 1.320 1.298 1.300 4,440 +0.03(+2.36%)
Nov 09, 2022 1.258 1.275 1.258 1.270 22,717 -0.07(-5.22%)
Nov 08, 2022 1.295 1.340 1.264 1.340 1,230 +0.05(+3.51%)
Nov 07, 2022 1.260 1.300 1.260 1.294 3,515 +0.07(+5.33%)
Nov 04, 2022 1.220 1.250 1.220 1.229 9,000 +0.07(+6.31%)
Nov 03, 2022 1.170 1.170 1.156 1.156 1,017 -0.00(-0.34%)
Nov 02, 2022 1.160 1.160 1.160 1.160 1,175 +0.00(+0.22%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.