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 (%)
Jul 31, 2020 1.860 1.950 1.860 1.900 25,200 -0.01(-0.26%)
Jul 30, 2020 1.880 1.920 1.880 1.905 20,383 -0.03(-1.80%)
Jul 29, 2020 1.880 1.950 1.880 1.940 35,063 +0.02(+1.04%)
Jul 28, 2020 1.930 1.930 1.920 1.920 25,569 +0.00(+0.17%)
Jul 27, 2020 1.950 1.950 1.900 1.917 42,215 -0.05(-2.70%)
Jul 24, 2020 2.050 2.050 1.950 1.970 51,400 -0.07(-3.43%)
Jul 23, 2020 2.040 2.060 2.020 2.040 109,827 +0.01(+0.49%)
Jul 22, 2020 2.090 2.090 2.030 2.030 348,225 -0.11(-5.14%)
Jul 21, 2020 2.237 2.250 2.120 2.140 491,732 +0.03(+1.42%)
Jul 20, 2020 2.105 2.110 2.060 2.110 282,492 +0.09(+4.71%)
Jul 17, 2020 2.030 2.040 2.010 2.015 33,900 +0.04(+1.77%)
Jul 16, 2020 1.840 2.000 1.840 1.980 122,256 -0.09(-4.35%)
Jul 15, 2020 2.110 2.170 2.070 2.070 889,076 -0.08(-3.72%)
Jul 14, 2020 2.210 2.210 2.120 2.150 46,933 -0.05(-2.27%)
Jul 13, 2020 2.250 2.260 2.090 2.200 5,803,505 -0.01(-0.45%)
Jul 10, 2020 2.170 2.210 2.170 2.210 5,760,300 +0.02(+0.91%)
Jul 09, 2020 2.200 2.250 2.160 2.190 150,674 +0.08(+3.79%)
Jul 08, 2020 2.060 2.110 2.060 2.110 215,180 +0.20(+10.47%)
Jul 07, 2020 1.940 1.940 1.900 1.910 229,394 -0.03(-1.72%)
Jul 06, 2020 1.845 1.950 1.810 1.944 144,781 +0.19(+11.06%)
Jul 02, 2020 1.720 1.760 1.640 1.750 36,200 +0.09(+5.74%)
Jul 01, 2020 1.680 1.680 1.640 1.655 21,155 +0.02(+0.91%)
Jun 30, 2020 1.630 1.680 1.630 1.640 7,682 -0.03(-1.80%)
Jun 29, 2020 1.680 1.700 1.660 1.670 118,705 -0.03(-1.76%)
Jun 26, 2020 1.780 1.780 1.626 1.700 35,100 -0.07(-3.95%)
Jun 25, 2020 1.740 1.800 1.730 1.770 20,921 +0.00(+0.00%)
Jun 24, 2020 1.760 1.800 1.730 1.770 205,858 +0.14(+8.59%)
Jun 23, 2020 1.640 1.650 1.610 1.630 112,946 +0.02(+1.24%)
Jun 22, 2020 1.650 1.650 1.610 1.610 66,434 -0.04(-2.42%)
Jun 19, 2020 1.651 1.670 1.630 1.650 2,417,600 +0.01(+0.61%)
Jun 18, 2020 1.616 1.650 1.610 1.640 132,476 +0.03(+1.86%)
Jun 17, 2020 1.612 1.640 1.590 1.610 600,726 -0.04(-2.42%)
Jun 16, 2020 1.690 1.690 1.640 1.650 23,636 +0.02(+1.23%)
Jun 15, 2020 1.580 1.630 1.580 1.630 22,984 -0.01(-0.61%)
Jun 12, 2020 1.640 1.660 1.620 1.640 17,200 +0.03(+1.86%)
Jun 11, 2020 1.655 1.680 1.600 1.610 28,904 -0.08(-4.73%)
Jun 10, 2020 1.670 1.700 1.670 1.690 39,061 +0.02(+1.20%)
Jun 09, 2020 1.665 1.670 1.650 1.670 18,409 +0.00(+0.30%)
Jun 08, 2020 1.690 1.690 1.650 1.665 85,004 -0.03(-2.06%)
Jun 05, 2020 1.680 1.700 1.670 1.700 31,400 +0.05(+3.34%)
Jun 04, 2020 1.667 1.670 1.630 1.645 38,368 -0.03(-1.79%)
Jun 03, 2020 1.650 1.690 1.650 1.675 32,585 +0.04(+2.45%)
Jun 02, 2020 1.570 1.640 1.570 1.635 19,256 +0.06(+4.14%)
Jun 01, 2020 1.510 1.600 1.470 1.570 232,910 -0.01(-0.63%)
May 29, 2020 1.570 1.580 1.510 1.580 96,400 +0.06(+3.61%)
May 28, 2020 1.500 1.550 1.500 1.525 52,692 -0.03(-1.61%)
May 27, 2020 1.590 1.590 1.540 1.550 120,216 -0.06(-3.73%)
May 26, 2020 1.590 1.620 1.500 1.610 170,159 +0.08(+4.89%)
May 22, 2020 1.585 1.630 1.520 1.535 335,400 -0.09(-5.25%)
May 21, 2020 1.660 1.660 1.590 1.620 236,573 -0.09(-5.12%)
May 20, 2020 1.680 1.710 1.650 1.708 208,492 +0.04(+2.25%)
May 19, 2020 1.650 1.670 1.610 1.670 144,734 +0.08(+4.87%)
May 18, 2020 1.550 1.593 1.550 1.593 53,704 +0.06(+3.75%)
May 15, 2020 1.560 1.560 1.520 1.535 78,700 +0.00(+0.00%)
May 14, 2020 1.510 1.550 1.510 1.535 322,169 +0.04(+2.68%)
May 13, 2020 1.510 1.530 1.490 1.495 25,492 -0.00(-0.33%)
May 12, 2020 1.520 1.530 1.500 1.500 83,860 +0.02(+1.35%)
May 11, 2020 1.510 1.510 1.470 1.480 281,556 +0.03(+2.07%)
May 08, 2020 1.420 1.470 1.420 1.450 324,300 +0.10(+7.41%)
May 07, 2020 1.348 1.370 1.330 1.350 401,420 +0.01(+0.37%)
May 06, 2020 1.337 1.360 1.330 1.345 33,987 +0.04(+3.46%)
May 05, 2020 1.290 1.320 1.270 1.300 141,015 +0.01(+0.78%)
May 04, 2020 1.260 1.300 1.260 1.290 96,148 +0.03(+2.38%)
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.