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 (%)
Mar 31, 2022 1.810 1.810 1.768 1.768 5,508 -0.04(-2.32%)
Mar 30, 2022 1.760 1.860 1.760 1.810 25,850 -0.04(-2.16%)
Mar 29, 2022 1.780 1.860 1.780 1.850 5,211 -0.01(-0.54%)
Mar 28, 2022 1.800 1.870 1.800 1.860 37,691 -0.01(-0.53%)
Mar 25, 2022 1.790 1.870 1.790 1.870 4,550 +0.03(+1.36%)
Mar 24, 2022 1.790 1.880 1.790 1.845 27,347 -0.03(-1.86%)
Mar 23, 2022 1.870 1.910 1.870 1.880 106,652 +0.01(+0.80%)
Mar 22, 2022 1.790 1.880 1.780 1.865 37,122 +0.11(+6.57%)
Mar 21, 2022 1.790 1.790 1.690 1.750 4,249 -0.04(-2.23%)
Mar 18, 2022 1.770 1.830 1.690 1.790 103,833 +0.03(+1.70%)
Mar 17, 2022 1.900 1.900 1.730 1.760 18,740 -0.10(-5.38%)
Mar 16, 2022 1.750 1.880 1.700 1.860 65,325 +0.33(+21.57%)
Mar 15, 2022 1.500 1.530 1.470 1.530 44,692 -0.02(-1.61%)
Mar 14, 2022 1.600 1.650 1.540 1.555 102,496 -0.13(-7.45%)
Mar 11, 2022 1.735 1.770 1.680 1.680 29,610 -0.01(-0.59%)
Mar 10, 2022 1.660 1.725 1.660 1.690 47,528 -0.06(-3.43%)
Mar 09, 2022 1.670 1.750 1.670 1.750 15,225 +0.09(+5.42%)
Mar 08, 2022 1.680 1.710 1.650 1.660 101,136 -0.05(-2.92%)
Mar 07, 2022 1.796 1.796 1.710 1.710 93,779 -0.03(-1.72%)
Mar 04, 2022 1.830 1.830 1.740 1.740 26,672 -0.11(-5.95%)
Mar 03, 2022 1.890 1.940 1.850 1.850 10,636 -0.07(-3.77%)
Mar 02, 2022 1.960 1.960 1.870 1.923 19,903 +0.03(+1.72%)
Mar 01, 2022 1.930 1.930 1.850 1.890 77,928 +0.01(+0.80%)
Feb 28, 2022 1.900 1.930 1.850 1.875 23,761 -0.07(-3.85%)
Feb 25, 2022 1.850 1.970 1.935 1.950 7,074 +0.03(+1.56%)
Feb 24, 2022 1.910 1.950 1.850 1.920 102,018 -0.08(-4.00%)
Feb 23, 2022 2.020 2.020 2.000 2.000 38,387 +0.00(+0.00%)
Feb 22, 2022 2.005 2.040 2.000 2.000 43,030 -0.06(-2.68%)
Feb 18, 2022 2.055 0 -0.04(-2.14%)
Feb 17, 2022 2.100 2.130 2.100 2.100 3,385 +0.00(+0.00%)
Feb 16, 2022 2.120 2.120 2.100 2.100 1,050 -0.02(-0.94%)
Feb 15, 2022 2.080 2.150 2.080 2.120 8,229 +0.04(+1.68%)
Feb 14, 2022 2.090 2.090 2.080 2.085 3,527 -0.02(-0.71%)
Feb 11, 2022 2.180 2.180 2.070 2.100 34,638 -0.06(-2.78%)
Feb 10, 2022 2.150 2.180 2.150 2.160 20,673 -0.00(-0.23%)
Feb 09, 2022 2.080 2.180 2.080 2.165 30,205 +0.06(+3.10%)
Feb 08, 2022 2.120 2.120 2.050 2.100 25,130 -0.02(-0.94%)
Feb 07, 2022 2.150 2.170 2.105 2.120 3,550 -0.01(-0.68%)
Feb 04, 2022 2.050 2.180 2.050 2.135 5,310 -0.02(-0.72%)
Feb 03, 2022 2.210 2.150 31,125 -0.05(-2.27%)
Feb 02, 2022 2.150 2.200 2.150 2.200 4,295 +0.03(+1.38%)
Feb 01, 2022 2.180 2.183 2.165 2.170 5,540 +0.02(+0.93%)
Jan 31, 2022 2.180 2.180 2.110 2.150 6,534 +0.09(+4.37%)
Jan 28, 2022 2.020 2.080 2.020 2.060 135,073 -0.08(-3.74%)
Jan 27, 2022 2.200 2.200 2.110 2.140 78,752 -0.10(-4.46%)
Jan 26, 2022 2.222 2.285 2.222 2.240 33,252 -0.03(-1.32%)
Jan 25, 2022 2.280 2.320 2.240 2.270 7,286 -0.03(-1.30%)
Jan 24, 2022 2.250 2.360 2.220 2.300 110,045 -0.08(-3.28%)
Jan 21, 2022 2.410 2.445 2.360 2.378 18,074 -0.03(-1.33%)
Jan 20, 2022 2.360 2.480 2.360 2.410 29,648 +0.03(+1.26%)
Jan 19, 2022 2.370 2.470 2.360 2.380 26,242 +0.02(+0.85%)
Jan 18, 2022 2.459 2.459 2.320 2.360 84,428 -0.04(-1.67%)
Jan 14, 2022 2.400 0 +0.02(+0.84%)
Jan 13, 2022 2.460 2.460 2.380 2.380 9,409 -0.06(-2.46%)
Jan 12, 2022 2.360 2.440 2.360 2.440 88,288 +0.07(+2.95%)
Jan 11, 2022 2.250 2.370 2.250 2.370 20,170 +0.01(+0.42%)
Jan 10, 2022 2.360 2.360 2.340 2.360 31,108 +0.01(+0.43%)
Jan 07, 2022 2.360 2.360 2.340 2.350 25,072 +0.01(+0.43%)
Jan 06, 2022 2.350 2.350 2.325 2.340 6,476 +0.06(+2.63%)
Jan 05, 2022 2.380 2.380 2.280 2.280 77,549 -0.09(-3.80%)
Jan 04, 2022 2.320 2.390 2.320 2.370 16,754 -0.01(-0.42%)
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.