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 (%)
Dec 30, 2022 1.415 1.440 1.397 1.397 6,800 -0.00(-0.21%)
Dec 29, 2022 1.360 1.405 1.360 1.400 81,850 +0.00(+0.00%)
Dec 28, 2022 1.400 1.415 1.390 1.400 26,900 +0.00(+0.29%)
Dec 27, 2022 1.430 1.430 1.371 1.396 5,239 +0.06(+4.18%)
Dec 23, 2022 1.350 1.360 1.340 1.340 9,106 -0.03(-2.19%)
Dec 22, 2022 1.370 1.385 1.360 1.370 7,509 +0.02(+1.33%)
Dec 21, 2022 1.335 1.360 1.335 1.352 9,861 -0.00(-0.22%)
Dec 20, 2022 1.330 1.355 1.330 1.355 24,025 -0.04(-3.21%)
Dec 19, 2022 1.340 1.400 1.320 1.400 13,205 -0.01(-0.71%)
Dec 15, 2022 1.410 0 +0.04(+2.84%)
Dec 14, 2022 1.440 1.490 1.371 1.371 3,260 -0.12(-7.99%)
Dec 13, 2022 1.420 1.490 1.420 1.490 3,205 +0.07(+4.93%)
Dec 12, 2022 1.420 1.440 1.420 1.420 11,500 -0.03(-2.07%)
Dec 09, 2022 1.460 1.460 1.450 1.450 2,100 +0.01(+0.69%)
Dec 08, 2022 1.420 1.440 1.420 1.440 4,210 +0.04(+2.86%)
Dec 07, 2022 1.430 1.430 1.375 1.400 4,417 -0.05(-3.51%)
Dec 06, 2022 1.420 1.460 1.420 1.451 12,150 +0.02(+1.04%)
Dec 05, 2022 1.440 1.450 1.436 1.436 6,700 +0.12(+8.79%)
Dec 02, 2022 1.318 1.330 1.318 1.320 9,130 -0.02(-1.27%)
Dec 01, 2022 1.310 1.355 1.310 1.337 7,109 +0.03(+1.98%)
Nov 30, 2022 1.300 1.320 1.290 1.311 10,175 +0.09(+7.45%)
Nov 29, 2022 1.260 1.260 1.220 1.220 7,852 +0.01(+0.83%)
Nov 28, 2022 1.220 1.240 1.180 1.210 1,555 +0.00(+0.00%)
Nov 25, 2022 1.230 1.230 1.200 1.210 17,909 -0.05(-3.97%)
Nov 23, 2022 1.262 1.262 1.250 1.260 2,245 +0.00(+0.00%)
Nov 22, 2022 1.290 1.290 1.240 1.260 6,670 -0.02(-1.79%)
Nov 21, 2022 1.280 1.290 1.280 1.283 4,200 +0.00(+0.23%)
Nov 18, 2022 1.280 1.280 1.280 1.280 25,210 -0.04(-3.40%)
Nov 17, 2022 1.325 1.325 1.325 1.325 300 -0.03(-2.21%)
Nov 16, 2022 1.355 1.355 1.350 1.355 2,163 -0.02(-1.09%)
Nov 15, 2022 1.360 1.400 1.360 1.370 25,353 +0.04(+2.62%)
Nov 14, 2022 1.350 1.350 1.322 1.335 4,904 -0.02(-1.11%)
Nov 11, 2022 1.345 1.350 1.320 1.350 1,270 +0.05(+3.85%)
Nov 10, 2022 1.298 1.320 1.298 1.300 4,440 +0.03(+2.36%)
Nov 09, 2022 1.258 1.275 1.258 1.270 22,717 -0.07(-5.22%)
Nov 08, 2022 1.295 1.340 1.264 1.340 1,230 +0.05(+3.51%)
Nov 07, 2022 1.260 1.300 1.260 1.294 3,515 +0.07(+5.33%)
Nov 04, 2022 1.220 1.250 1.220 1.229 9,000 +0.07(+6.31%)
Nov 03, 2022 1.170 1.170 1.156 1.156 1,017 -0.00(-0.34%)
Nov 02, 2022 1.160 1.160 1.160 1.160 1,175 +0.00(+0.22%)
Nov 01, 2022 1.146 1.160 1.146 1.157 14,250 +0.01(+0.65%)
Oct 31, 2022 1.130 1.150 1.130 1.150 3,175 +0.03(+2.68%)
Oct 28, 2022 1.140 1.140 1.100 1.120 6,335 -0.03(-2.61%)
Oct 27, 2022 1.170 1.175 1.150 1.150 2,600 -0.04(-3.36%)
Oct 26, 2022 1.155 1.210 1.140 1.190 5,289 +0.06(+5.78%)
Oct 25, 2022 1.105 1.125 1.105 1.125 16,566 +0.04(+4.17%)
Oct 24, 2022 1.050 1.103 1.050 1.080 15,002 -0.08(-7.30%)
Oct 21, 2022 1.165 1.165 1.165 1.165 511 +0.01(+0.43%)
Oct 20, 2022 1.160 1.160 1.160 1.160 1,200 +0.06(+5.45%)
Oct 19, 2022 1.120 1.160 1.100 1.100 2,404 -0.02(-1.79%)
Oct 17, 2022 1.120 21 +0.03(+2.75%)
Oct 14, 2022 1.110 1.110 1.070 1.090 12,637 -0.01(-0.91%)
Oct 13, 2022 1.099 1.110 1.070 1.100 38,000 +0.00(+0.00%)
Oct 12, 2022 1.110 1.110 1.080 1.100 31,425 -0.02(-2.22%)
Oct 11, 2022 1.150 1.150 1.110 1.125 4,800 -0.05(-4.66%)
Oct 10, 2022 1.110 1.180 1.110 1.180 2,530 +0.03(+3.06%)
Oct 07, 2022 1.178 1.190 1.145 1.145 20,140 -0.00(-0.43%)
Oct 06, 2022 1.150 1.230 1.150 1.150 46,669 -0.07(-5.74%)
Oct 05, 2022 1.196 1.220 1.190 1.220 992 +0.02(+1.67%)
Oct 04, 2022 1.190 1.200 1.170 1.200 33,200 +0.05(+4.35%)
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.