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, 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%)
Jan 03, 2022 2.310 2.455 2.310 2.380 44,391 -0.02(-0.83%)
Dec 31, 2021 2.381 2.430 2.381 2.400 33,346 -0.03(-1.23%)
Dec 30, 2021 2.320 2.440 2.320 2.430 151,639 +0.09(+3.85%)
Dec 29, 2021 2.400 2.450 2.340 2.340 36,818 -0.06(-2.50%)
Dec 28, 2021 2.480 2.480 2.330 2.400 40,877 +0.05(+2.23%)
Dec 27, 2021 2.430 2.430 2.320 2.348 62,520 -0.04(-1.78%)
Dec 23, 2021 2.320 2.390 2.320 2.390 15,777 +0.04(+1.70%)
Dec 22, 2021 2.400 2.400 2.300 2.350 59,775 -0.01(-0.42%)
Dec 21, 2021 2.288 2.380 2.280 2.360 60,624 +0.11(+4.89%)
Dec 20, 2021 2.280 2.300 2.220 2.250 27,397 -0.06(-2.60%)
Dec 17, 2021 2.320 2.400 2.250 2.310 32,352 +0.04(+1.54%)
Dec 16, 2021 2.410 2.410 2.275 2.275 31,051 -0.00(-0.18%)
Dec 15, 2021 2.380 2.380 2.220 2.279 80,949 -0.07(-2.81%)
Dec 14, 2021 2.400 2.400 2.280 2.345 1,415,603 -0.05(-2.29%)
Dec 13, 2021 2.380 2.530 2.380 2.400 36,136 -0.06(-2.64%)
Dec 10, 2021 2.460 2.500 2.430 2.465 25,316 -0.01(-0.40%)
Dec 09, 2021 2.400 2.500 2.400 2.475 11,522 +0.01(+0.61%)
Dec 08, 2021 2.400 2.480 2.400 2.460 28,863 -0.02(-0.80%)
Dec 07, 2021 2.520 2.520 2.450 2.480 122,643 +0.03(+1.22%)
Dec 06, 2021 2.425 2.480 2.400 2.450 26,288 +0.00(+0.00%)
Dec 03, 2021 2.440 2.500 2.440 2.450 88,909 -0.02(-0.91%)
Dec 02, 2021 2.450 2.530 2.430 2.473 141,826 +0.00(+0.10%)
Dec 01, 2021 2.410 2.570 2.410 2.470 62,659 +0.00(+0.00%)
Nov 30, 2021 2.450 2.530 2.450 2.470 53,866 -0.01(-0.40%)
Nov 29, 2021 2.520 2.520 2.380 2.480 177,276 +0.07(+2.90%)
Nov 26, 2021 2.370 2.470 2.370 2.410 35,631 -0.10(-3.98%)
Nov 24, 2021 2.500 2.510 2.450 2.510 198,598 -0.11(-4.20%)
Nov 23, 2021 2.700 2.700 2.600 2.620 69,715 -0.03(-1.32%)
Nov 22, 2021 2.700 2.700 2.640 2.655 36,489 -0.04(-1.52%)
Nov 19, 2021 2.700 2.700 2.680 2.696 100,405 +0.02(+0.60%)
Nov 18, 2021 2.610 2.780 2.610 2.680 69,841 -0.11(-3.94%)
Nov 17, 2021 2.820 2.860 2.770 2.790 28,691 +0.00(+0.18%)
Nov 16, 2021 2.850 2.850 2.760 2.785 17,586 +0.04(+1.27%)
Nov 15, 2021 2.770 2.830 2.660 2.750 19,729 +0.02(+0.73%)
Nov 12, 2021 2.860 2.860 2.690 2.730 46,203 +0.00(+0.18%)
Nov 11, 2021 2.630 2.740 2.630 2.725 46,439 +0.08(+3.22%)
Nov 10, 2021 2.610 2.640 28,795 +0.02(+0.76%)
Nov 09, 2021 2.550 2.700 2.550 2.620 61,085 -0.01(-0.47%)
Nov 08, 2021 2.710 2.710 2.550 2.632 171,469 -0.03(-1.03%)
Nov 05, 2021 2.630 2.670 2.620 2.660 29,070 -0.01(-0.37%)
Nov 04, 2021 2.750 2.750 2.580 2.670 57,516 +0.00(+0.00%)
Nov 03, 2021 2.650 2.710 2.630 2.670 114,707 -0.03(-1.15%)
Nov 02, 2021 2.790 2.790 2.690 2.701 50,885 -0.06(-2.28%)
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.