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 (%)
Jun 30, 2020 1.630 1.680 1.630 1.640 7,682 -0.03(-1.80%)
Jun 29, 2020 1.680 1.700 1.660 1.670 118,705 -0.03(-1.76%)
Jun 26, 2020 1.780 1.780 1.626 1.700 35,100 -0.07(-3.95%)
Jun 25, 2020 1.740 1.800 1.730 1.770 20,921 +0.00(+0.00%)
Jun 24, 2020 1.760 1.800 1.730 1.770 205,858 +0.14(+8.59%)
Jun 23, 2020 1.640 1.650 1.610 1.630 112,946 +0.02(+1.24%)
Jun 22, 2020 1.650 1.650 1.610 1.610 66,434 -0.04(-2.42%)
Jun 19, 2020 1.651 1.670 1.630 1.650 2,417,600 +0.01(+0.61%)
Jun 18, 2020 1.616 1.650 1.610 1.640 132,476 +0.03(+1.86%)
Jun 17, 2020 1.612 1.640 1.590 1.610 600,726 -0.04(-2.42%)
Jun 16, 2020 1.690 1.690 1.640 1.650 23,636 +0.02(+1.23%)
Jun 15, 2020 1.580 1.630 1.580 1.630 22,984 -0.01(-0.61%)
Jun 12, 2020 1.640 1.660 1.620 1.640 17,200 +0.03(+1.86%)
Jun 11, 2020 1.655 1.680 1.600 1.610 28,904 -0.08(-4.73%)
Jun 10, 2020 1.670 1.700 1.670 1.690 39,061 +0.02(+1.20%)
Jun 09, 2020 1.665 1.670 1.650 1.670 18,409 +0.00(+0.30%)
Jun 08, 2020 1.690 1.690 1.650 1.665 85,004 -0.03(-2.06%)
Jun 05, 2020 1.680 1.700 1.670 1.700 31,400 +0.05(+3.34%)
Jun 04, 2020 1.667 1.670 1.630 1.645 38,368 -0.03(-1.79%)
Jun 03, 2020 1.650 1.690 1.650 1.675 32,585 +0.04(+2.45%)
Jun 02, 2020 1.570 1.640 1.570 1.635 19,256 +0.06(+4.14%)
Jun 01, 2020 1.510 1.600 1.470 1.570 232,910 -0.01(-0.63%)
May 29, 2020 1.570 1.580 1.510 1.580 96,400 +0.06(+3.61%)
May 28, 2020 1.500 1.550 1.500 1.525 52,692 -0.03(-1.61%)
May 27, 2020 1.590 1.590 1.540 1.550 120,216 -0.06(-3.73%)
May 26, 2020 1.590 1.620 1.500 1.610 170,159 +0.08(+4.89%)
May 22, 2020 1.585 1.630 1.520 1.535 335,400 -0.09(-5.25%)
May 21, 2020 1.660 1.660 1.590 1.620 236,573 -0.09(-5.12%)
May 20, 2020 1.680 1.710 1.650 1.708 208,492 +0.04(+2.25%)
May 19, 2020 1.650 1.670 1.610 1.670 144,734 +0.08(+4.87%)
May 18, 2020 1.550 1.593 1.550 1.593 53,704 +0.06(+3.75%)
May 15, 2020 1.560 1.560 1.520 1.535 78,700 +0.00(+0.00%)
May 14, 2020 1.510 1.550 1.510 1.535 322,169 +0.04(+2.68%)
May 13, 2020 1.510 1.530 1.490 1.495 25,492 -0.00(-0.33%)
May 12, 2020 1.520 1.530 1.500 1.500 83,860 +0.02(+1.35%)
May 11, 2020 1.510 1.510 1.470 1.480 281,556 +0.03(+2.07%)
May 08, 2020 1.420 1.470 1.420 1.450 324,300 +0.10(+7.41%)
May 07, 2020 1.348 1.370 1.330 1.350 401,420 +0.01(+0.37%)
May 06, 2020 1.337 1.360 1.330 1.345 33,987 +0.04(+3.46%)
May 05, 2020 1.290 1.320 1.270 1.300 141,015 +0.01(+0.78%)
May 04, 2020 1.260 1.300 1.260 1.290 96,148 +0.03(+2.38%)
May 01, 2020 1.260 1.320 1.250 1.260 17,000 -0.05(-3.82%)
Apr 30, 2020 1.340 1.350 1.310 1.310 32,623 -0.02(-1.50%)
Apr 29, 2020 1.350 1.350 1.330 1.330 707,339 +0.01(+0.76%)
Apr 28, 2020 1.330 1.350 1.320 1.320 67,029 +0.01(+0.38%)
Apr 27, 2020 1.280 1.320 1.280 1.315 1,679,536 +0.00(+0.38%)
Apr 24, 2020 1.290 1.310 1.280 1.310 31,600 +0.00(+0.00%)
Apr 23, 2020 1.280 1.320 1.280 1.310 21,218 +0.00(+0.00%)
Apr 22, 2020 1.320 1.320 1.305 1.310 28,455 +0.01(+0.77%)
Apr 21, 2020 1.317 1.317 1.280 1.300 50,143 -0.02(-1.40%)
Apr 20, 2020 1.350 1.350 1.318 1.318 129,005 -0.01(-0.87%)
Apr 17, 2020 1.330 1.370 1.330 1.330 23,000 -0.01(-0.75%)
Apr 16, 2020 1.330 1.350 1.330 1.340 22,553 -0.02(-1.47%)
Apr 15, 2020 1.360 1.360 1.330 1.360 11,950,811 +0.05(+3.42%)
Apr 14, 2020 1.320 1.330 1.311 1.315 4,019,972 +0.01(+1.15%)
Apr 13, 2020 1.295 1.320 1.281 1.300 71,280 -0.03(-2.26%)
Apr 09, 2020 1.330 1.330 1.310 1.330 4,049,200 +0.02(+1.53%)
Apr 08, 2020 1.330 1.330 1.300 1.310 7,273,079 -0.04(-2.96%)
Apr 07, 2020 1.360 1.380 1.340 1.350 323,865 -0.01(-0.74%)
Apr 06, 2020 1.340 1.370 1.340 1.360 34,373 +0.04(+3.03%)
Apr 03, 2020 1.330 1.340 1.300 1.320 27,900 -0.03(-2.58%)
Apr 02, 2020 1.350 1.370 1.320 1.355 135,448 +0.04(+3.44%)
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.