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 (%)
Sep 30, 2020 2.650 2.770 2.650 2.750 69,961 +0.11(+4.17%)
Sep 29, 2020 2.680 2.680 2.620 2.640 66,793 -0.03(-1.31%)
Sep 28, 2020 2.630 2.680 2.610 2.675 64,421 +0.13(+5.11%)
Sep 25, 2020 2.560 2.600 2.520 2.545 124,600 -0.06(-2.12%)
Sep 24, 2020 2.610 2.620 2.550 2.600 66,184 -0.05(-1.89%)
Sep 23, 2020 2.690 2.730 2.650 2.650 30,182 -0.01(-0.25%)
Sep 22, 2020 2.790 2.790 2.600 2.657 120,532 -0.03(-1.15%)
Sep 21, 2020 2.780 2.810 2.610 2.688 212,661 -0.16(-5.70%)
Sep 18, 2020 2.845 2.870 2.800 2.850 32,800 +0.08(+3.07%)
Sep 17, 2020 2.745 2.810 2.720 2.765 322,606 -0.17(-5.79%)
Sep 16, 2020 2.984 3.020 2.930 2.935 176,549 +0.02(+0.51%)
Sep 15, 2020 2.915 2.940 2.910 2.920 136,313 -0.09(-2.99%)
Sep 14, 2020 3.085 3.170 2.950 3.010 272,268 +0.04(+1.35%)
Sep 11, 2020 3.020 3.020 2.960 2.970 334,800 +0.07(+2.41%)
Sep 10, 2020 2.935 3.020 2.900 2.900 102,786 -0.05(-1.69%)
Sep 09, 2020 2.987 2.987 2.880 2.950 219,001 +0.06(+2.08%)
Sep 08, 2020 2.940 2.940 2.870 2.890 487,549 -0.33(-10.25%)
Sep 04, 2020 3.040 3.220 3.040 3.220 583,400 +0.25(+8.24%)
Sep 03, 2020 3.125 3.130 2.900 2.975 851,190 -0.31(-9.57%)
Sep 02, 2020 3.382 3.400 3.250 3.290 665,152 -0.16(-4.64%)
Sep 01, 2020 3.438 3.450 3.300 3.450 1,047,919 +0.30(+9.52%)
Aug 31, 2020 3.190 3.190 3.070 3.150 818,764 +0.17(+5.53%)
Aug 28, 2020 3.030 3.030 2.950 2.985 2,848,200 +0.15(+5.48%)
Aug 27, 2020 3.060 3.060 2.770 2.830 1,553,790 +0.22(+8.43%)
Aug 26, 2020 2.550 2.930 2.550 2.610 2,393,502 +0.23(+9.66%)
Aug 25, 2020 2.395 2.400 2.340 2.380 203,114 -0.00(-0.21%)
Aug 24, 2020 2.434 2.440 2.370 2.385 973,520 +0.04(+1.71%)
Aug 21, 2020 2.330 2.360 2.320 2.345 252,600 -0.02(-1.05%)
Aug 20, 2020 2.350 2.370 2.330 2.370 148,353 +0.06(+2.60%)
Aug 19, 2020 2.300 2.340 2.245 2.310 2,193,541 +0.08(+3.59%)
Aug 18, 2020 2.210 2.240 2.195 2.230 2,188,485 +0.11(+5.31%)
Aug 17, 2020 2.120 2.120 2.060 2.118 1,871,277 +0.03(+1.19%)
Aug 14, 2020 2.020 2.120 2.020 2.092 817,300 +0.12(+6.22%)
Aug 13, 2020 1.960 2.020 1.960 1.970 807,546 +0.00(+0.25%)
Aug 12, 2020 1.955 1.970 1.920 1.965 795,971 +0.04(+1.81%)
Aug 11, 2020 1.970 1.970 1.920 1.930 888,957 -0.04(-1.78%)
Aug 10, 2020 1.980 1.980 1.960 1.965 772,500 -0.01(-0.76%)
Aug 07, 2020 1.990 2.020 1.960 1.980 402,900 -0.07(-3.42%)
Aug 06, 2020 2.100 2.100 2.040 2.050 2,061,072 +0.05(+2.51%)
Aug 05, 2020 2.050 2.050 2.000 2.000 40,032 -0.02(-0.99%)
Aug 04, 2020 2.030 2.030 1.990 2.020 27,325 +0.03(+1.76%)
Aug 03, 2020 1.910 1.990 1.910 1.985 131,118 +0.09(+4.47%)
Jul 31, 2020 1.860 1.950 1.860 1.900 25,200 -0.01(-0.26%)
Jul 30, 2020 1.880 1.920 1.880 1.905 20,383 -0.03(-1.80%)
Jul 29, 2020 1.880 1.950 1.880 1.940 35,063 +0.02(+1.04%)
Jul 28, 2020 1.930 1.930 1.920 1.920 25,569 +0.00(+0.17%)
Jul 27, 2020 1.950 1.950 1.900 1.917 42,215 -0.05(-2.70%)
Jul 24, 2020 2.050 2.050 1.950 1.970 51,400 -0.07(-3.43%)
Jul 23, 2020 2.040 2.060 2.020 2.040 109,827 +0.01(+0.49%)
Jul 22, 2020 2.090 2.090 2.030 2.030 348,225 -0.11(-5.14%)
Jul 21, 2020 2.237 2.250 2.120 2.140 491,732 +0.03(+1.42%)
Jul 20, 2020 2.105 2.110 2.060 2.110 282,492 +0.09(+4.71%)
Jul 17, 2020 2.030 2.040 2.010 2.015 33,900 +0.04(+1.77%)
Jul 16, 2020 1.840 2.000 1.840 1.980 122,256 -0.09(-4.35%)
Jul 15, 2020 2.110 2.170 2.070 2.070 889,076 -0.08(-3.72%)
Jul 14, 2020 2.210 2.210 2.120 2.150 46,933 -0.05(-2.27%)
Jul 13, 2020 2.250 2.260 2.090 2.200 5,803,505 -0.01(-0.45%)
Jul 10, 2020 2.170 2.210 2.170 2.210 5,760,300 +0.02(+0.91%)
Jul 09, 2020 2.200 2.250 2.160 2.190 150,674 +0.08(+3.79%)
Jul 08, 2020 2.060 2.110 2.060 2.110 215,180 +0.20(+10.47%)
Jul 07, 2020 1.940 1.940 1.900 1.910 229,394 -0.03(-1.72%)
Jul 06, 2020 1.845 1.950 1.810 1.944 144,781 +0.19(+11.06%)
Jul 02, 2020 1.720 1.760 1.640 1.750 36,200 +0.09(+5.74%)
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.