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, 2021 2.381 2.430 2.381 2.400 33,346 -0.03(-1.23%)
Dec 30, 2021 2.320 2.440 2.320 2.430 151,639 +0.09(+3.85%)
Dec 29, 2021 2.400 2.450 2.340 2.340 36,818 -0.06(-2.50%)
Dec 28, 2021 2.480 2.480 2.330 2.400 40,877 +0.05(+2.23%)
Dec 27, 2021 2.430 2.430 2.320 2.348 62,520 -0.04(-1.78%)
Dec 23, 2021 2.320 2.390 2.320 2.390 15,777 +0.04(+1.70%)
Dec 22, 2021 2.400 2.400 2.300 2.350 59,775 -0.01(-0.42%)
Dec 21, 2021 2.288 2.380 2.280 2.360 60,624 +0.11(+4.89%)
Dec 20, 2021 2.280 2.300 2.220 2.250 27,397 -0.06(-2.60%)
Dec 17, 2021 2.320 2.400 2.250 2.310 32,352 +0.04(+1.54%)
Dec 16, 2021 2.410 2.410 2.275 2.275 31,051 -0.00(-0.18%)
Dec 15, 2021 2.380 2.380 2.220 2.279 80,949 -0.07(-2.81%)
Dec 14, 2021 2.400 2.400 2.280 2.345 1,415,603 -0.05(-2.29%)
Dec 13, 2021 2.380 2.530 2.380 2.400 36,136 -0.06(-2.64%)
Dec 10, 2021 2.460 2.500 2.430 2.465 25,316 -0.01(-0.40%)
Dec 09, 2021 2.400 2.500 2.400 2.475 11,522 +0.01(+0.61%)
Dec 08, 2021 2.400 2.480 2.400 2.460 28,863 -0.02(-0.80%)
Dec 07, 2021 2.520 2.520 2.450 2.480 122,643 +0.03(+1.22%)
Dec 06, 2021 2.425 2.480 2.400 2.450 26,288 +0.00(+0.00%)
Dec 03, 2021 2.440 2.500 2.440 2.450 88,909 -0.02(-0.91%)
Dec 02, 2021 2.450 2.530 2.430 2.473 141,826 +0.00(+0.10%)
Dec 01, 2021 2.410 2.570 2.410 2.470 62,659 +0.00(+0.00%)
Nov 30, 2021 2.450 2.530 2.450 2.470 53,866 -0.01(-0.40%)
Nov 29, 2021 2.520 2.520 2.380 2.480 177,276 +0.07(+2.90%)
Nov 26, 2021 2.370 2.470 2.370 2.410 35,631 -0.10(-3.98%)
Nov 24, 2021 2.500 2.510 2.450 2.510 198,598 -0.11(-4.20%)
Nov 23, 2021 2.700 2.700 2.600 2.620 69,715 -0.03(-1.32%)
Nov 22, 2021 2.700 2.700 2.640 2.655 36,489 -0.04(-1.52%)
Nov 19, 2021 2.700 2.700 2.680 2.696 100,405 +0.02(+0.60%)
Nov 18, 2021 2.610 2.780 2.610 2.680 69,841 -0.11(-3.94%)
Nov 17, 2021 2.820 2.860 2.770 2.790 28,691 +0.00(+0.18%)
Nov 16, 2021 2.850 2.850 2.760 2.785 17,586 +0.04(+1.27%)
Nov 15, 2021 2.770 2.830 2.660 2.750 19,729 +0.02(+0.73%)
Nov 12, 2021 2.860 2.860 2.690 2.730 46,203 +0.00(+0.18%)
Nov 11, 2021 2.630 2.740 2.630 2.725 46,439 +0.08(+3.22%)
Nov 10, 2021 2.610 2.640 28,795 +0.02(+0.76%)
Nov 09, 2021 2.550 2.700 2.550 2.620 61,085 -0.01(-0.47%)
Nov 08, 2021 2.710 2.710 2.550 2.632 171,469 -0.03(-1.03%)
Nov 05, 2021 2.630 2.670 2.620 2.660 29,070 -0.01(-0.37%)
Nov 04, 2021 2.750 2.750 2.580 2.670 57,516 +0.00(+0.00%)
Nov 03, 2021 2.650 2.710 2.630 2.670 114,707 -0.03(-1.15%)
Nov 02, 2021 2.790 2.790 2.690 2.701 50,885 -0.06(-2.28%)
Nov 01, 2021 2.750 2.810 2.750 2.764 30,767 +0.01(+0.51%)
Oct 29, 2021 2.760 2.780 2.740 2.750 26,547 -0.06(-2.14%)
Oct 28, 2021 2.740 2.880 2.740 2.810 33,672 -0.01(-0.35%)
Oct 27, 2021 2.785 2.869 2.820 2.820 31,513 -0.05(-1.74%)
Oct 26, 2021 2.980 2.850 2.870 39,653 -0.06(-2.05%)
Oct 25, 2021 3.000 3.000 2.900 2.930 53,116 +0.03(+0.86%)
Oct 22, 2021 2.945 2.950 2.890 2.905 45,282 -0.02(-0.51%)
Oct 21, 2021 2.980 2.980 2.880 2.920 37,086 -0.03(-1.02%)
Oct 20, 2021 3.000 3.000 2.930 2.950 108,417 +0.02(+0.68%)
Oct 19, 2021 2.830 2.970 2.830 2.930 106,328 +0.18(+6.55%)
Oct 18, 2021 2.730 2.770 2.730 2.750 17,887 +0.01(+0.36%)
Oct 15, 2021 2.750 2.800 2.730 2.740 41,994 -0.03(-1.26%)
Oct 14, 2021 2.790 2.820 2.730 2.775 27,898 -0.02(-0.54%)
Oct 13, 2021 2.630 2.790 2.630 2.790 10,221 +0.06(+2.39%)
Oct 12, 2021 2.700 2.800 2.700 2.725 121,762 -0.02(-0.91%)
Oct 11, 2021 2.701 2.780 2.701 2.750 42,159 -0.01(-0.36%)
Oct 08, 2021 2.640 2.790 2.640 2.760 21,284 -0.02(-0.72%)
Oct 07, 2021 2.730 2.790 2.670 2.780 79,314 +0.11(+4.12%)
Oct 06, 2021 2.650 2.700 2.600 2.670 19,882 -0.04(-1.48%)
Oct 05, 2021 2.590 2.720 2.590 2.710 22,845 +0.10(+3.83%)
Oct 04, 2021 2.560 2.680 2.560 2.610 394,459 -0.10(-3.69%)
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.