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 31, 2020 4.260 4.260 4.260 176,878 -0.03(-0.58%)
Dec 30, 2020 4.450 4.450 4.250 4.285 176,878 -0.01(-0.35%)
Dec 29, 2020 4.230 4.310 4.100 4.300 109,260 +0.21(+5.04%)
Dec 28, 2020 4.150 4.150 4.050 4.093 212,912 -0.12(-2.77%)
Dec 24, 2020 4.295 4.300 4.120 4.210 192,100 +0.09(+2.18%)
Dec 23, 2020 4.131 4.170 4.050 4.120 232,407 +0.29(+7.57%)
Dec 22, 2020 3.645 3.900 3.645 3.830 219,823 +0.06(+1.59%)
Dec 21, 2020 3.740 3.790 3.700 3.770 80,926 +0.03(+0.80%)
Dec 18, 2020 3.540 3.900 3.540 3.740 124,000 -0.04(-1.19%)
Dec 17, 2020 3.750 3.900 3.750 3.785 469,002 -0.00(-0.13%)
Dec 16, 2020 3.850 3.900 3.760 3.790 226,788 -0.01(-0.26%)
Dec 15, 2020 3.705 3.900 3.700 3.800 178,535 +0.05(+1.33%)
Dec 14, 2020 3.650 3.800 3.650 3.750 508,513 +0.25(+6.99%)
Dec 11, 2020 3.500 3.640 3.490 3.505 68,700 -0.08(-2.09%)
Dec 10, 2020 3.465 3.600 3.465 3.580 243,849 +0.10(+2.87%)
Dec 09, 2020 3.560 3.560 3.400 3.480 226,827 +0.07(+2.05%)
Dec 08, 2020 3.300 3.410 3.265 3.410 134,092 +0.18(+5.57%)
Dec 07, 2020 3.310 3.310 3.220 3.230 166,771 -0.07(-2.12%)
Dec 04, 2020 3.350 3.350 3.250 3.300 90,100 +0.01(+0.30%)
Dec 03, 2020 3.200 3.340 3.200 3.290 547,711 +0.08(+2.49%)
Dec 02, 2020 3.300 3.300 3.140 3.210 212,744 -0.03(-0.86%)
Dec 01, 2020 3.300 3.300 3.220 3.238 552,085 -0.20(-5.87%)
Nov 30, 2020 3.590 3.590 3.400 3.440 213,556 +0.02(+0.73%)
Nov 27, 2020 3.530 3.530 3.390 3.415 93,700 -0.04(-1.01%)
Nov 25, 2020 3.513 3.550 3.380 3.450 333,900 -0.15(-4.30%)
Nov 24, 2020 3.650 3.680 3.510 3.605 744,231 -0.14(-3.61%)
Nov 23, 2020 3.600 3.750 3.600 3.740 481,510 +0.42(+12.65%)
Nov 20, 2020 3.200 3.350 3.200 3.320 116,700 +0.07(+2.13%)
Nov 19, 2020 3.300 3.300 3.150 3.251 124,139 +0.17(+5.55%)
Nov 18, 2020 3.140 3.190 3.080 3.080 88,819 -0.06(-1.82%)
Nov 17, 2020 3.200 3.250 3.130 3.137 95,069 -0.10(-3.18%)
Nov 16, 2020 3.300 3.300 3.150 3.240 184,445 +0.12(+3.85%)
Nov 13, 2020 3.120 3.200 3.090 3.120 141,900 +0.10(+3.48%)
Nov 12, 2020 3.050 3.090 2.980 3.015 144,263 -0.06(-1.95%)
Nov 11, 2020 3.000 3.100 2.850 3.075 168,080 -0.06(-2.07%)
Nov 10, 2020 3.320 3.320 3.100 3.140 166,677 -0.21(-6.27%)
Nov 09, 2020 3.350 3.420 3.330 3.350 185,988 +0.06(+1.82%)
Nov 06, 2020 3.250 3.300 3.250 3.290 97,700 +0.08(+2.65%)
Nov 05, 2020 3.243 3.250 3.170 3.205 210,216 +0.04(+1.42%)
Nov 04, 2020 3.040 3.200 3.040 3.160 170,699 +0.27(+9.49%)
Nov 03, 2020 2.940 2.940 2.850 2.886 45,912 -0.00(-0.14%)
Nov 02, 2020 2.900 2.930 2.860 2.890 84,391 +0.02(+0.87%)
Oct 30, 2020 2.900 2.900 2.830 2.865 2,380,000 +0.06(+1.96%)
Oct 29, 2020 2.700 2.850 2.700 2.810 54,751 +0.12(+4.46%)
Oct 28, 2020 2.700 2.770 2.670 2.690 90,881 -0.05(-1.82%)
Oct 27, 2020 2.600 2.800 2.600 2.740 135,874 -0.02(-0.72%)
Oct 26, 2020 2.800 2.900 2.730 2.760 93,064 -0.07(-2.47%)
Oct 23, 2020 2.880 2.880 2.800 2.830 46,700 -0.05(-1.74%)
Oct 22, 2020 2.915 2.920 2.875 2.880 206,186 +0.00(+0.00%)
Oct 21, 2020 2.850 2.950 2.820 2.880 39,829 +0.00(+0.00%)
Oct 20, 2020 3.000 3.000 2.850 2.880 35,394 +0.01(+0.35%)
Oct 19, 2020 3.020 3.020 2.850 2.870 212,162 -0.06(-2.05%)
Oct 16, 2020 2.875 3.000 2.875 2.930 111,600 +0.05(+1.56%)
Oct 15, 2020 2.890 2.960 2.820 2.885 129,055 -0.09(-2.86%)
Oct 14, 2020 2.950 3.000 2.950 2.970 1,559,734 +0.02(+0.68%)
Oct 13, 2020 2.916 3.000 2.800 2.950 94,648 +0.01(+0.17%)
Oct 12, 2020 2.820 2.950 2.780 2.945 134,823 +0.19(+7.09%)
Oct 09, 2020 2.560 2.760 2.560 2.750 37,000 +0.03(+1.10%)
Oct 08, 2020 2.820 2.840 2.695 2.720 188,476 -0.11(-3.89%)
Oct 07, 2020 2.860 2.860 2.800 2.830 35,154 +0.05(+1.80%)
Oct 06, 2020 2.670 2.810 2.670 2.780 130,832 +0.06(+2.21%)
Oct 05, 2020 2.590 2.830 2.590 2.720 40,200 -0.03(-1.09%)
Oct 02, 2020 2.780 2.800 2.500 2.750 102,200 -0.06(-2.14%)
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.