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, 2023 1.546 1.546 1.546 1.546 275 -0.01(-0.90%)
Mar 30, 2023 1.580 1.580 1.560 1.560 4,067 +0.00(+0.00%)
Mar 29, 2023 1.520 1.560 1.520 1.560 5,498 -0.01(-0.57%)
Mar 28, 2023 1.540 1.569 1.540 1.569 3,111 +0.05(+3.22%)
Mar 27, 2023 1.520 1.520 1.500 1.520 75,164 -0.03(-1.94%)
Mar 24, 2023 1.550 1.550 1.550 1.550 228 +0.02(+0.98%)
Mar 23, 2023 1.510 1.550 1.510 1.535 13,626 +0.10(+7.34%)
Mar 22, 2023 1.430 1.430 1.430 1.430 465 +0.01(+0.70%)
Mar 21, 2023 1.428 1.435 1.420 1.420 3,192 +0.01(+0.71%)
Mar 20, 2023 1.380 1.420 1.380 1.410 17,115 -0.01(-0.70%)
Mar 17, 2023 1.420 1.420 1.420 1.420 1,375 +0.01(+0.71%)
Mar 16, 2023 1.360 1.410 1.360 1.410 3,883 +0.05(+3.68%)
Mar 15, 2023 1.356 1.360 1.356 1.360 4,791 -0.06(-4.23%)
Mar 14, 2023 1.420 1.420 1.400 1.420 10,550 -0.04(-2.81%)
Mar 13, 2023 1.465 1.465 1.420 1.461 4,951 -0.00(-0.06%)
Mar 10, 2023 1.430 1.470 1.430 1.462 2,292 -0.00(-0.17%)
Mar 09, 2023 1.500 1.510 1.460 1.464 8,112 -0.07(-4.28%)
Mar 08, 2023 1.530 1.530 1.530 1.530 3,471 -0.07(-4.52%)
Mar 07, 2023 1.573 1.603 1.573 1.603 280 +0.00(+0.16%)
Mar 06, 2023 1.610 1.610 1.580 1.600 13,785 -0.01(-0.93%)
Mar 03, 2023 1.615 1.615 1.615 1.615 300 -0.01(-0.62%)
Mar 02, 2023 1.610 1.630 1.610 1.625 14,391 +0.03(+1.88%)
Mar 01, 2023 1.590 1.595 1.590 1.595 6,330 +0.05(+3.57%)
Feb 28, 2023 1.525 1.540 1.525 1.540 6,282 +0.01(+0.65%)
Feb 27, 2023 1.470 1.530 1.470 1.530 12,363 +0.02(+1.32%)
Feb 24, 2023 1.510 1.510 1.510 1.510 900 +0.01(+0.67%)
Feb 23, 2023 1.550 1.550 1.500 1.500 4,660 -0.05(-3.29%)
Feb 22, 2023 1.570 1.570 1.551 1.551 675 -0.04(-2.45%)
Feb 21, 2023 1.610 1.610 1.590 1.590 4,991 -0.01(-0.63%)
Feb 17, 2023 1.615 1.615 1.593 1.600 6,011 -0.06(-3.61%)
Feb 16, 2023 1.660 1.660 1.660 1.660 141 -0.03(-1.78%)
Feb 15, 2023 1.650 1.690 1.630 1.690 5,694 +0.05(+3.05%)
Feb 14, 2023 1.640 1.640 1.630 1.640 2,024 -0.04(-2.50%)
Feb 13, 2023 1.700 1.700 1.670 1.682 6,696 -0.02(-1.06%)
Feb 09, 2023 1.700 0 +0.13(+8.28%)
Feb 08, 2023 1.600 1.600 1.570 1.570 23,956 -0.03(-1.88%)
Feb 07, 2023 1.620 1.620 1.600 1.600 501 -0.01(-0.62%)
Feb 06, 2023 1.660 1.660 1.600 1.610 8,084 -0.12(-6.83%)
Feb 03, 2023 1.719 1.740 1.710 1.728 10,030 -0.00(-0.12%)
Feb 02, 2023 1.770 1.770 1.730 1.730 11,450 +0.01(+0.87%)
Feb 01, 2023 1.690 1.740 1.690 1.715 7,252 +0.06(+3.31%)
Jan 31, 2023 1.640 1.660 1.640 1.660 16,988 +0.06(+3.75%)
Jan 30, 2023 1.650 1.650 1.570 1.600 3,658 -0.13(-7.51%)
Jan 27, 2023 1.730 1.730 1.710 1.730 9,833 +0.02(+1.47%)
Jan 26, 2023 1.690 1.720 1.670 1.705 47,959 +0.16(+10.00%)
Jan 25, 2023 1.540 1.550 1.530 1.550 8,550 +0.01(+0.39%)
Jan 24, 2023 1.530 1.544 1.530 1.544 8,500 +0.01(+0.92%)
Jan 23, 2023 1.550 1.570 1.530 1.530 97,212 +0.01(+0.33%)
Jan 20, 2023 1.520 1.540 1.510 1.525 10,110 +0.02(+1.67%)
Jan 19, 2023 1.500 1.500 1.500 1.500 3,548 +0.01(+0.67%)
Jan 18, 2023 1.510 1.515 1.490 1.490 1,900 -0.02(-1.65%)
Jan 17, 2023 1.510 1.515 1.510 1.515 3,495 +0.00(+0.33%)
Jan 13, 2023 1.540 1.540 1.500 1.510 11,345 +0.01(+0.33%)
Jan 12, 2023 1.505 1.505 1.500 1.505 4,778 -0.01(-0.66%)
Jan 11, 2023 1.540 1.540 1.515 1.515 6,250 -0.02(-0.98%)
Jan 10, 2023 1.570 1.570 1.522 1.530 795 -0.04(-2.55%)
Jan 09, 2023 1.540 1.570 1.540 1.570 28,885 +0.10(+6.80%)
Jan 06, 2023 1.470 1.480 1.450 1.470 1,102 -0.01(-0.34%)
Jan 05, 2023 1.470 1.475 1.440 1.475 12,018 +0.01(+0.34%)
Jan 04, 2023 1.490 1.490 1.470 1.470 21,000 +0.06(+4.25%)
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.