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 (%)
Mar 31, 2021 3.250 3.500 3.250 3.390 12,051 +0.29(+9.35%)
Mar 30, 2021 3.100 3.400 3.100 3.100 15,075 -0.20(-6.06%)
Mar 29, 2021 3.050 3.350 3.020 3.300 18,812 +0.10(+3.12%)
Mar 26, 2021 3.250 3.400 3.200 3.200 20,600 +0.25(+8.47%)
Mar 25, 2021 3.170 3.170 2.890 2.950 9,978 -0.23(-7.23%)
Mar 24, 2021 3.300 3.300 3.180 3.180 1,300 -0.22(-6.47%)
Mar 23, 2021 3.250 3.400 3.200 3.400 1,170,299 +0.09(+2.72%)
Mar 22, 2021 3.320 3.350 3.240 3.310 198,780 +0.06(+1.85%)
Mar 19, 2021 3.300 3.310 3.180 3.250 54,800 +0.03(+0.93%)
Mar 18, 2021 3.260 3.300 3.180 3.220 35,444 +0.04(+1.26%)
Mar 17, 2021 3.340 3.400 3.180 3.180 15,132 -0.05(-1.55%)
Mar 16, 2021 3.300 3.500 3.200 3.230 36,988 +0.25(+8.39%)
Mar 15, 2021 2.750 2.750 2.980 59,800 +0.23(+8.36%)
Mar 10, 2021 2.750 2.750 2.750 0 -0.17(-5.82%)
Mar 09, 2021 2.880 2.980 2.760 2.920 352,846 +0.13(+4.66%)
Mar 08, 2021 2.880 2.881 2.780 2.790 15,622,619 -0.28(-9.12%)
Mar 05, 2021 3.068 3.140 3.000 3.070 562,500 -0.09(-2.85%)
Mar 04, 2021 3.250 3.315 3.000 3.160 1,114,988 -0.09(-2.77%)
Mar 03, 2021 3.170 3.380 3.100 3.250 36,138 -0.08(-2.40%)
Mar 02, 2021 3.370 3.425 3.290 3.330 93,310 -0.04(-1.19%)
Mar 01, 2021 3.290 3.420 3.290 3.370 61,000 +0.02(+0.60%)
Feb 26, 2021 3.120 3.350 3.100 3.350 208,100 +0.01(+0.30%)
Feb 25, 2021 3.500 3.550 3.300 3.340 147,422 -0.17(-4.84%)
Feb 24, 2021 3.545 3.640 3.450 3.510 151,424 -0.11(-3.13%)
Feb 23, 2021 3.570 3.660 3.460 3.623 44,944 -0.10(-2.72%)
Feb 22, 2021 3.695 3.850 3.660 3.725 46,694 -0.23(-5.70%)
Feb 19, 2021 3.770 3.990 3.770 3.950 90,400 +0.29(+7.78%)
Feb 18, 2021 3.650 3.750 3.590 3.665 28,863 -0.12(-3.29%)
Feb 17, 2021 3.730 3.820 3.720 3.789 24,506 -0.00(-0.01%)
Feb 16, 2021 3.750 3.860 3.735 3.790 71,360 +0.10(+2.71%)
Feb 12, 2021 3.730 3.730 3.551 3.690 48,900 +0.04(+1.10%)
Feb 11, 2021 3.570 3.660 3.550 3.650 105,069 +0.14(+3.86%)
Feb 10, 2021 3.540 3.570 3.500 3.514 341,938 -0.02(-0.44%)
Feb 09, 2021 3.502 3.580 3.470 3.530 152,539 +0.05(+1.58%)
Feb 08, 2021 3.510 3.530 3.440 3.475 125,552 -0.03(-1.00%)
Feb 05, 2021 3.500 3.570 3.460 3.510 165,700 -0.05(-1.27%)
Feb 04, 2021 3.607 3.610 3.451 3.555 307,119 -0.17(-4.44%)
Feb 03, 2021 3.750 3.800 3.700 3.720 98,511 -0.13(-3.38%)
Feb 02, 2021 3.840 3.960 3.800 3.850 96,776 -0.00(-0.13%)
Feb 01, 2021 3.795 3.855 3.770 3.855 102,352 +0.15(+3.91%)
Jan 29, 2021 3.610 3.950 3.610 3.710 98,600 -0.08(-2.11%)
Jan 28, 2021 3.730 3.815 3.610 3.790 325,091 +0.08(+2.02%)
Jan 27, 2021 3.850 3.850 3.630 3.715 244,220 -0.21(-5.23%)
Jan 26, 2021 3.870 3.940 3.870 3.920 263,676 +0.09(+2.35%)
Jan 25, 2021 3.900 3.930 3.750 3.830 427,219 +0.03(+0.79%)
Jan 22, 2021 3.900 3.920 3.730 3.800 209,300 -0.12(-3.06%)
Jan 21, 2021 3.900 4.120 3.870 3.920 441,533 -0.13(-3.21%)
Jan 20, 2021 4.001 4.140 4.000 4.050 139,617 +0.04(+1.00%)
Jan 19, 2021 3.860 4.070 3.860 4.010 545,835 +0.30(+8.09%)
Jan 15, 2021 3.555 3.750 3.550 3.710 2,781,200 -0.17(-4.38%)
Jan 14, 2021 4.200 4.290 3.670 3.880 1,823,116 -0.40(-9.35%)
Jan 13, 2021 4.400 4.400 4.230 4.280 147,285 -0.04(-0.93%)
Jan 12, 2021 4.200 4.390 4.200 4.320 363,903 +0.14(+3.23%)
Jan 11, 2021 4.190 4.295 4.170 4.185 221,638 +0.00(+0.12%)
Jan 08, 2021 4.104 4.180 4.100 4.180 188,500 -0.02(-0.48%)
Jan 07, 2021 4.245 4.290 4.050 4.200 315,120 -0.20(-4.55%)
Jan 06, 2021 4.480 4.480 4.350 4.400 671,556 -0.26(-5.58%)
Jan 05, 2021 4.760 4.760 4.380 4.660 173,718 +0.08(+1.70%)
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.