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 (%)
Jun 30, 2022 1.790 1.790 1.710 1.741 16,231 -0.06(-3.28%)
Jun 29, 2022 1.790 1.800 1.750 1.800 15,933 +0.01(+0.31%)
Jun 28, 2022 1.810 1.825 1.790 1.794 16,175 +0.03(+1.96%)
Jun 27, 2022 1.700 1.770 1.700 1.760 49,892 +0.20(+12.82%)
Jun 24, 2022 1.500 1.560 1.500 1.560 6,040 +0.08(+5.41%)
Jun 23, 2022 1.480 1.480 1.480 1.480 1,000 +0.02(+1.37%)
Jun 22, 2022 1.480 1.498 1.450 1.460 9,677 -0.01(-0.68%)
Jun 21, 2022 1.460 1.520 1.460 1.470 26,656 -0.01(-0.68%)
Jun 17, 2022 1.480 1.550 1.480 1.480 11,710 +0.06(+4.23%)
Jun 16, 2022 1.450 1.470 1.410 1.420 43,387 -0.08(-5.33%)
Jun 15, 2022 1.470 1.510 1.470 1.500 4,541 +0.06(+4.17%)
Jun 14, 2022 1.470 1.470 1.420 1.440 11,327 -0.02(-1.03%)
Jun 13, 2022 1.490 1.520 1.440 1.455 13,294 -0.03(-2.35%)
Jun 10, 2022 1.520 1.520 1.490 1.490 28,200 -0.05(-3.25%)
Jun 09, 2022 1.560 1.560 1.530 1.540 8,458 -0.10(-6.10%)
Jun 08, 2022 1.580 1.640 1.580 1.640 42,197 +0.08(+5.13%)
Jun 07, 2022 1.570 1.570 1.550 1.560 28,557 -0.01(-0.64%)
Jun 06, 2022 1.580 1.580 1.560 1.570 56,112 +0.04(+2.61%)
Jun 03, 2022 1.550 1.554 1.530 1.530 7,810 +0.01(+0.66%)
Jun 02, 2022 1.520 1.520 1.520 1.520 4,534 -0.01(-0.65%)
Jun 01, 2022 1.555 1.555 1.525 1.530 7,689 +0.01(+0.36%)
May 31, 2022 1.520 1.550 1.520 1.524 7,438 +0.03(+2.32%)
May 27, 2022 1.491 1.491 1.480 1.490 4,200 +0.01(+1.02%)
May 26, 2022 1.420 1.485 1.412 1.475 52,933 +0.04(+2.43%)
May 25, 2022 1.430 1.440 1.420 1.440 46,984 +0.03(+2.13%)
May 24, 2022 1.400 1.430 1.400 1.410 26,157 -0.06(-4.02%)
May 23, 2022 1.475 1.490 1.460 1.469 10,915 +0.01(+0.62%)
May 20, 2022 1.480 1.494 1.460 1.460 8,587 -0.03(-2.01%)
May 19, 2022 1.420 1.490 1.400 1.490 12,771 +0.06(+4.20%)
May 18, 2022 1.465 1.470 1.420 1.430 4,284 -0.07(-4.67%)
May 17, 2022 1.490 1.530 1.480 1.500 8,188 +0.05(+3.45%)
May 16, 2022 1.440 1.450 1.410 1.450 10,858 +0.03(+1.90%)
May 13, 2022 1.420 1.430 1.410 1.423 9,039 +0.08(+6.31%)
May 12, 2022 1.310 1.350 1.280 1.339 58,466 -0.03(-1.94%)
May 11, 2022 1.340 1.410 1.340 1.365 12,792 +0.04(+3.25%)
May 10, 2022 1.400 1.410 1.322 1.322 21,365 -0.02(-1.34%)
May 09, 2022 1.375 1.400 1.330 1.340 24,599 -0.07(-5.20%)
May 06, 2022 1.420 1.435 1.395 1.413 36,424 -0.01(-0.46%)
May 05, 2022 1.450 1.450 1.410 1.420 38,945 -0.03(-2.07%)
May 04, 2022 1.400 1.450 1.400 1.450 11,172 -0.02(-1.36%)
May 03, 2022 1.430 1.480 1.430 1.470 52,041 -0.01(-0.68%)
May 02, 2022 1.520 1.520 1.480 1.480 26,858 -0.04(-2.63%)
Apr 29, 2022 1.480 1.540 1.480 1.520 18,678 +0.06(+4.11%)
Apr 28, 2022 1.455 1.460 1.450 1.460 9,147 +0.03(+2.46%)
Apr 27, 2022 1.440 1.460 1.415 1.425 6,748 +0.06(+4.78%)
Apr 26, 2022 1.400 1.430 1.360 1.360 45,871 -0.06(-4.23%)
Apr 25, 2022 1.430 1.430 1.400 1.420 33,290 -0.04(-2.74%)
Apr 22, 2022 1.450 1.480 1.450 1.460 11,652 +0.01(+0.69%)
Apr 21, 2022 1.510 1.510 1.420 1.450 32,686 -0.06(-3.97%)
Apr 20, 2022 1.510 1.530 1.510 1.510 3,105 -0.03(-2.27%)
Apr 19, 2022 1.470 1.545 1.470 1.545 12,093 -0.01(-0.64%)
Apr 18, 2022 1.510 1.580 1.510 1.555 43,957 -0.02(-0.96%)
Apr 14, 2022 1.560 1.610 1.560 1.570 4,870 -0.02(-1.26%)
Apr 13, 2022 1.510 1.595 1.510 1.590 8,902 +0.01(+0.63%)
Apr 12, 2022 1.600 1.600 1.570 1.580 21,560 -0.04(-2.47%)
Apr 11, 2022 1.650 1.650 1.590 1.620 37,821 -0.07(-4.14%)
Apr 08, 2022 1.700 1.715 1.690 1.690 33,114 -0.05(-2.59%)
Apr 07, 2022 1.700 1.735 1.700 1.735 15,380 +0.01(+0.29%)
Apr 06, 2022 1.750 1.780 1.720 1.730 51,979 -0.12(-6.49%)
Apr 05, 2022 1.800 1.850 1.800 1.850 2,712 +0.05(+2.78%)
Apr 04, 2022 1.880 1.880 1.800 1.800 12,868 -0.05(-2.70%)
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.