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, 2018 1.510 1.560 1.510 1.560 9,353 +0.05(+3.31%)
Oct 30, 2018 1.520 1.520 1.495 1.510 88,569 -0.01(-0.66%)
Oct 29, 2018 1.550 1.560 1.520 1.520 354,253 -0.05(-3.18%)
Oct 26, 2018 1.570 1.570 1.560 1.570 26,200 -0.07(-4.27%)
Oct 25, 2018 1.610 1.640 1.610 1.640 9,379 +0.05(+3.14%)
Oct 24, 2018 1.570 1.590 1.570 1.590 5,993 +0.01(+0.63%)
Oct 23, 2018 1.580 1.580 1.540 1.580 40,825 -0.07(-4.24%)
Oct 22, 2018 1.670 1.670 1.650 1.650 33,622 +0.07(+4.43%)
Oct 19, 2018 1.580 1.580 1.580 1.580 5,900 +0.02(+1.28%)
Oct 18, 2018 1.580 1.580 1.560 1.560 16,967 -0.04(-2.50%)
Oct 17, 2018 1.607 1.610 1.570 1.600 24,324 -0.01(-0.62%)
Oct 16, 2018 1.580 1.610 1.580 1.610 28,051 -0.01(-0.62%)
Oct 15, 2018 1.595 1.620 1.590 1.620 58,345 -0.05(-2.99%)
Oct 12, 2018 1.663 1.670 1.663 1.670 21,900 +0.03(+1.83%)
Oct 11, 2018 1.617 1.650 1.610 1.640 52,238 -0.10(-5.75%)
Oct 10, 2018 1.760 1.760 1.740 1.740 33,333 +0.01(+0.58%)
Oct 09, 2018 1.750 1.760 1.730 1.730 50,436 -0.01(-0.57%)
Oct 08, 2018 1.740 1.750 1.730 1.740 151,095 -0.07(-3.87%)
Oct 05, 2018 1.830 1.830 1.800 1.810 10,100 -0.03(-1.63%)
Oct 04, 2018 1.897 1.900 1.800 1.840 33,844 -0.08(-4.17%)
Oct 03, 2018 1.923 1.940 1.900 1.920 23,072 -0.02(-1.03%)
Oct 02, 2018 1.927 1.950 1.927 1.940 105,894 -0.07(-3.48%)
Oct 01, 2018 2.010 2.010 2.000 2.010 25,385 +0.01(+0.50%)
Sep 28, 2018 1.992 2.010 1.990 2.000 251,000 -0.05(-2.44%)
Sep 27, 2018 2.055 2.090 2.050 2.050 10,338 -0.05(-2.38%)
Sep 26, 2018 2.120 2.120 2.092 2.100 27,853 -0.03(-1.41%)
Sep 25, 2018 2.150 2.150 2.120 2.130 23,407 +0.00(+0.00%)
Sep 24, 2018 2.140 2.140 2.130 2.130 61,712 -0.03(-1.39%)
Sep 21, 2018 2.140 2.160 2.140 2.160 2,034,200 +0.02(+0.93%)
Sep 20, 2018 2.140 2.140 2.120 2.140 8,947 +0.02(+0.71%)
Sep 19, 2018 2.140 2.140 2.110 2.125 13,173 +0.02(+1.19%)
Sep 18, 2018 2.100 2.100 2.090 2.100 58,702 -0.02(-0.94%)
Sep 17, 2018 2.120 2.120 2.100 2.120 81,732 -0.02(-0.93%)
Sep 14, 2018 2.150 2.150 2.090 2.140 1,523,100 +0.02(+0.94%)
Sep 13, 2018 2.060 2.120 2.060 2.120 36,393 +0.07(+3.42%)
Sep 12, 2018 2.020 2.050 2.000 2.050 54,838 -0.01(-0.49%)
Sep 11, 2018 2.055 2.070 2.040 2.060 24,766 -0.02(-0.96%)
Sep 10, 2018 2.080 2.080 2.060 2.080 12,214 -0.03(-1.42%)
Sep 07, 2018 2.110 2.110 2.070 2.110 356,200 +0.00(+0.00%)
Sep 06, 2018 2.130 2.130 2.110 2.110 29,390 -0.03(-1.40%)
Sep 05, 2018 2.150 2.160 2.120 2.140 890,448 -0.02(-0.93%)
Sep 04, 2018 2.180 2.180 2.140 2.160 2,384,808 -0.02(-0.92%)
Aug 31, 2018 2.180 2.180 2.180 0 -0.02(-0.91%)
Aug 30, 2018 2.220 2.220 2.150 2.200 171,583 -0.04(-1.79%)
Aug 29, 2018 2.450 2.450 2.220 2.240 196,051 +0.24(+12.00%)
Aug 28, 2018 2.650 2.650 2.000 2.000 265,443 -0.35(-14.89%)
Aug 27, 2018 2.300 2.650 2.230 2.350 105,011 +0.13(+5.86%)
Aug 24, 2018 2.600 2.600 2.220 2.220 4,950,100 -0.13(-5.53%)
Aug 23, 2018 2.680 3.000 2.200 2.350 7,409,909 -0.35(-12.96%)
Aug 22, 2018 2.300 3.500 2.270 2.700 131,072 +0.40(+17.39%)
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.