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 (%)
Oct 31, 2019 1.131 1.140 1.129 1.140 2,454 +0.01(+0.88%)
Oct 30, 2019 1.120 1.130 1.120 1.130 224,298 -0.01(-0.88%)
Oct 29, 2019 1.135 1.140 1.130 1.140 29,622 -0.04(-3.39%)
Oct 28, 2019 1.170 1.190 1.170 1.180 9,539 +0.01(+0.85%)
Oct 25, 2019 1.150 1.190 1.150 1.170 13,900 +0.03(+2.58%)
Oct 24, 2019 1.150 1.150 1.140 1.141 15,834 -0.01(-0.82%)
Oct 23, 2019 1.150 1.150 1.140 1.150 453,032 +0.01(+0.88%)
Oct 22, 2019 1.140 1.140 1.140 1.140 4,403,625 +0.00(+0.00%)
Oct 21, 2019 1.130 1.140 1.130 1.140 2,963,802 +0.04(+3.64%)
Oct 18, 2019 1.080 1.100 1.080 1.100 867,400 -0.01(-0.90%)
Oct 17, 2019 1.110 1.110 1.098 1.110 861,957 +0.00(+0.00%)
Oct 16, 2019 1.100 1.110 1.100 1.110 4,000 -0.01(-1.33%)
Oct 15, 2019 1.130 1.130 1.110 1.125 7,800 -0.00(-0.44%)
Oct 14, 2019 1.130 1.140 1.130 1.130 2,626 -0.02(-1.74%)
Oct 11, 2019 1.140 1.150 1.130 1.150 3,800 +0.02(+1.77%)
Oct 10, 2019 1.130 1.130 1.120 1.130 3,825 +0.02(+1.80%)
Oct 09, 2019 1.100 1.110 1.100 1.110 9,588 +0.00(+0.00%)
Oct 08, 2019 1.110 1.120 1.100 1.110 343,842 -0.02(-2.07%)
Oct 07, 2019 1.130 1.140 1.130 1.133 10,325 +0.00(+0.31%)
Oct 04, 2019 1.135 1.150 1.130 1.130 29,900 +0.01(+0.89%)
Oct 03, 2019 1.130 1.130 1.120 1.120 18,000 +0.01(+0.90%)
Oct 02, 2019 1.110 1.120 1.110 1.110 7,918 -0.02(-1.77%)
Oct 01, 2019 1.110 1.130 1.110 1.130 4,229 +0.00(+0.00%)
Sep 30, 2019 1.120 1.130 1.110 1.130 26,967 +0.03(+2.73%)
Sep 27, 2019 1.090 1.130 1.090 1.100 21,200 -0.05(-4.35%)
Sep 26, 2019 1.120 1.150 1.120 1.150 27,233 +0.02(+1.77%)
Sep 25, 2019 1.130 1.140 1.120 1.130 628,952 -0.06(-5.04%)
Sep 24, 2019 1.190 1.210 1.190 1.190 18,805 +0.00(+0.08%)
Sep 23, 2019 1.185 1.190 1.185 1.189 1,242 +0.01(+0.76%)
Sep 20, 2019 1.181 1.181 1.180 1.180 3,400 +0.01(+0.55%)
Sep 19, 2019 1.170 1.180 1.170 1.173 5,736 +0.00(+0.30%)
Sep 18, 2019 1.170 1.180 1.170 1.170 66,455 +0.01(+0.86%)
Sep 17, 2019 1.150 1.160 1.150 1.160 8,265 -0.04(-3.33%)
Sep 16, 2019 1.180 1.200 1.180 1.200 11,214 -0.01(-0.83%)
Sep 13, 2019 1.210 1.220 1.200 1.210 31,500 -0.02(-1.63%)
Sep 12, 2019 1.200 1.240 1.200 1.230 693,329 +0.03(+2.71%)
Sep 11, 2019 1.180 1.200 1.179 1.198 37,708 +0.03(+2.35%)
Sep 10, 2019 1.180 1.180 1.170 1.170 3,224 +0.00(+0.00%)
Sep 09, 2019 1.165 1.170 1.160 1.170 7,700 +0.01(+0.86%)
Sep 06, 2019 1.150 1.160 1.150 1.160 4,500 +0.01(+0.87%)
Sep 05, 2019 1.130 1.150 1.130 1.150 18,378 +0.04(+4.07%)
Sep 04, 2019 1.090 1.110 1.090 1.105 14,375 -0.01(-0.45%)
Sep 03, 2019 1.120 1.120 1.100 1.110 18,032 +0.02(+1.83%)
Aug 30, 2019 1.090 1.100 1.080 1.090 23,700 -0.01(-0.91%)
Aug 29, 2019 1.120 1.120 1.100 1.100 425,951 -0.01(-0.90%)
Aug 28, 2019 1.113 1.120 1.110 1.110 2,991,290 -0.01(-0.89%)
Aug 27, 2019 1.110 1.120 1.110 1.120 2,588,790 +0.01(+0.90%)
Aug 26, 2019 1.110 1.140 1.100 1.110 937,625 -0.02(-1.94%)
Aug 23, 2019 1.135 1.135 1.130 1.132 501,500 -0.01(-0.70%)
Aug 22, 2019 1.130 1.140 1.120 1.140 328,910 +0.00(+0.09%)
Aug 21, 2019 1.144 1.150 1.139 1.139 7,088 -0.02(-1.81%)
Aug 20, 2019 1.190 1.200 1.160 1.160 43,619 -0.00(-0.34%)
Aug 19, 2019 1.160 1.178 1.160 1.164 18,384 +0.02(+1.57%)
Aug 16, 2019 1.150 1.150 1.130 1.146 5,600 +0.04(+3.43%)
Aug 15, 2019 1.110 1.133 1.108 1.108 23,163 -0.00(-0.18%)
Aug 14, 2019 1.140 1.140 1.110 1.110 53,120 -0.03(-2.76%)
Aug 13, 2019 1.110 1.170 1.110 1.141 29,150 +0.01(+1.02%)
Aug 12, 2019 1.150 1.150 1.130 1.130 31,214 -0.02(-1.74%)
Aug 09, 2019 1.150 1.150 1.130 1.150 10,500 -0.00(-0.17%)
Aug 08, 2019 1.140 1.160 1.140 1.152 299,609 +0.05(+4.73%)
Aug 07, 2019 1.110 1.110 1.090 1.100 55,441 -0.01(-0.72%)
Aug 06, 2019 1.100 1.110 1.100 1.108 63,242 -0.00(-0.23%)
Aug 05, 2019 1.140 1.140 1.110 1.111 27,235 -0.01(-0.84%)
Aug 02, 2019 1.140 1.140 1.120 1.120 404,200 -0.04(-3.45%)
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.