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 (%)
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%)
Aug 01, 2019 1.157 1.160 1.150 1.160 569,458 +0.00(+0.17%)
Jul 31, 2019 1.157 1.160 1.152 1.158 18,031 -0.00(-0.17%)
Jul 30, 2019 1.150 1.160 1.150 1.160 17,172 -0.01(-0.85%)
Jul 29, 2019 1.150 1.170 1.150 1.170 32,344 +0.02(+1.74%)
Jul 26, 2019 1.160 1.170 1.150 1.150 19,900 -0.04(-3.36%)
Jul 25, 2019 1.174 1.190 1.150 1.190 15,885 +0.03(+2.59%)
Jul 24, 2019 1.160 1.170 1.160 1.160 15,068 +0.00(+0.00%)
Jul 23, 2019 1.150 1.180 1.150 1.160 13,035 +0.01(+0.87%)
Jul 22, 2019 1.150 1.150 1.140 1.150 18,193 -0.02(-1.29%)
Jul 19, 2019 1.160 1.170 1.160 1.165 57,900 +0.02(+2.09%)
Jul 18, 2019 1.140 1.160 1.140 1.141 42,183 -0.02(-1.62%)
Jul 17, 2019 1.170 1.170 1.160 1.160 368,736 -0.03(-2.52%)
Jul 16, 2019 1.200 1.200 1.180 1.190 81,764 -0.03(-2.46%)
Jul 15, 2019 1.200 1.220 1.190 1.220 318,729 +0.00(+0.00%)
Jul 12, 2019 1.220 1.220 1.211 1.220 3,066,000 +0.00(+0.41%)
Jul 11, 2019 1.215 1.218 1.210 1.215 2,853 -0.01(-1.22%)
Jul 10, 2019 1.244 1.244 1.230 1.230 1,003 +0.00(+0.00%)
Jul 09, 2019 1.210 1.230 1.210 1.230 19,259 +0.00(+0.00%)
Jul 08, 2019 1.230 1.240 1.230 1.230 40,911 -0.04(-3.15%)
Jul 05, 2019 1.300 1.300 1.260 1.270 65,500 -0.01(-0.78%)
Jul 03, 2019 1.280 1.280 1.280 1.280 5,000 -0.01(-0.78%)
Jul 02, 2019 1.295 1.300 1.290 1.290 201,121 -0.02(-1.53%)
Jul 01, 2019 1.310 1.330 1.310 1.310 189,445 +0.02(+1.55%)
Jun 28, 2019 1.270 1.290 1.270 1.290 6,246,200 +0.01(+0.39%)
Jun 27, 2019 1.270 1.290 1.270 1.285 6,215,656 +0.03(+2.80%)
Jun 26, 2019 1.253 1.270 1.240 1.250 4,404,765 +0.00(+0.00%)
Jun 25, 2019 1.245 1.260 1.240 1.250 38,012 -0.02(-1.57%)
Jun 24, 2019 1.260 1.280 1.260 1.270 6,009,541 +0.02(+1.20%)
Jun 21, 2019 1.255 1.255 1.250 1.255 16,600 -0.02(-1.80%)
Jun 20, 2019 1.280 1.280 1.260 1.278 21,445 +0.02(+1.59%)
Jun 19, 2019 1.254 1.260 1.250 1.258 13,685 +0.02(+1.45%)
Jun 18, 2019 1.225 1.260 1.219 1.240 5,009,994 +0.01(+0.81%)
Jun 17, 2019 1.220 1.230 1.220 1.230 13,813 +0.01(+0.82%)
Jun 14, 2019 1.225 1.230 1.220 1.220 5,800 -0.02(-1.61%)
Jun 13, 2019 1.220 1.240 1.220 1.240 105,798 +0.02(+2.06%)
Jun 12, 2019 1.220 1.220 1.210 1.215 10,910 -0.03(-2.80%)
Jun 11, 2019 1.240 1.250 1.240 1.250 42,030 +0.03(+2.46%)
Jun 10, 2019 1.220 1.230 1.220 1.220 91,938 +0.02(+2.01%)
Jun 07, 2019 1.188 1.200 1.188 1.196 39,500 +0.01(+0.50%)
Jun 06, 2019 1.180 1.190 1.170 1.190 38,955 +0.00(+0.00%)
Jun 05, 2019 1.180 1.200 1.180 1.190 38,597 +0.00(+0.42%)
Jun 04, 2019 1.170 1.190 1.150 1.185 170,102 +0.01(+1.07%)
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.