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

111 Inc ADR (NQ: YI )

1.080 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 2024 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 (%)
Jan 29, 2021 10.80 12.03 10.60 11.02 293,300 +0.31(+2.89%)
Jan 28, 2021 11.32 11.34 10.20 10.71 223,186 -0.27(-2.46%)
Jan 27, 2021 11.25 11.76 10.20 10.98 310,571 -0.79(-6.71%)
Jan 26, 2021 12.26 12.31 11.55 11.77 382,981 -0.09(-0.76%)
Jan 25, 2021 14.98 15.00 11.22 11.86 1,824,233 -0.04(-0.34%)
Jan 22, 2021 8.750 12.85 8.750 11.90 5,889,000 +3.41(+40.16%)
Jan 21, 2021 7.690 8.660 7.620 8.490 362,026 +0.87(+11.42%)
Jan 20, 2021 7.460 8.370 7.350 7.620 406,896 +0.32(+4.38%)
Jan 19, 2021 7.100 7.800 7.050 7.300 501,348 +0.28(+3.99%)
Jan 15, 2021 7.000 7.110 6.890 7.020 203,800 +0.04(+0.57%)
Jan 14, 2021 6.870 7.040 6.850 6.980 126,973 +0.15(+2.20%)
Jan 13, 2021 6.940 7.070 6.820 6.830 74,113 -0.07(-1.01%)
Jan 12, 2021 6.880 7.030 6.800 6.900 75,560 +0.00(+0.00%)
Jan 11, 2021 6.960 7.070 6.801 6.900 148,425 -0.04(-0.58%)
Jan 08, 2021 6.990 7.100 6.810 6.940 101,400 -0.06(-0.86%)
Jan 07, 2021 7.120 7.120 6.900 7.000 48,186 -0.05(-0.71%)
Jan 06, 2021 6.990 7.200 6.950 7.050 128,765 +0.09(+1.29%)
Jan 05, 2021 6.870 7.010 6.840 6.960 133,409 +0.03(+0.43%)
Jan 04, 2021 6.920 7.030 6.800 6.930 114,033 -0.02(-0.29%)
Dec 31, 2020 6.950 6.950 6.950 832,488 +0.09(+1.31%)
Dec 30, 2020 6.910 7.040 6.600 6.860 832,488 -0.10(-1.44%)
Dec 29, 2020 6.700 7.000 6.550 6.960 61,601 +0.26(+3.88%)
Dec 28, 2020 6.870 6.950 6.670 6.700 95,512 -0.23(-3.32%)
Dec 24, 2020 6.540 7.080 6.500 6.930 375,200 +0.34(+5.16%)
Dec 23, 2020 6.700 6.750 6.510 6.590 673,058 +0.08(+1.23%)
Dec 22, 2020 6.680 6.680 6.425 6.510 31,627 +0.05(+0.77%)
Dec 21, 2020 6.420 6.516 6.420 6.460 23,687 +0.06(+0.94%)
Dec 18, 2020 6.500 6.700 6.370 6.400 60,800 -0.10(-1.54%)
Dec 17, 2020 6.280 6.820 6.280 6.500 437,985 +0.22(+3.50%)
Dec 16, 2020 6.320 6.365 6.140 6.280 33,697 +0.11(+1.78%)
Dec 15, 2020 6.310 6.360 6.160 6.170 49,359 -0.17(-2.68%)
Dec 14, 2020 6.390 6.490 6.260 6.340 57,050 -0.16(-2.46%)
Dec 11, 2020 6.760 6.880 6.440 6.500 65,200 -0.26(-3.85%)
Dec 10, 2020 6.940 6.980 6.630 6.760 76,481 +0.30(+4.64%)
Dec 09, 2020 6.765 6.765 6.370 6.460 49,465 -0.08(-1.22%)
Dec 08, 2020 6.500 6.570 6.410 6.540 22,575 +0.05(+0.77%)
Dec 07, 2020 6.540 6.710 6.310 6.490 101,865 -0.05(-0.76%)
Dec 04, 2020 6.700 6.800 6.530 6.540 90,100 -0.12(-1.80%)
Dec 03, 2020 6.780 6.880 6.640 6.660 57,786 -0.11(-1.62%)
Dec 02, 2020 6.770 6.920 6.770 6.770 60,410 -0.13(-1.88%)
Dec 01, 2020 7.060 7.120 6.900 6.900 61,337 -0.21(-2.95%)
Nov 30, 2020 7.010 7.110 6.910 7.110 91,295 -0.03(-0.42%)
Nov 27, 2020 6.900 7.310 6.900 7.140 80,300 +0.39(+5.78%)
Nov 25, 2020 6.820 6.990 6.600 6.750 81,100 -0.11(-1.60%)
Nov 24, 2020 7.000 7.089 6.810 6.860 64,022 -0.11(-1.58%)
Nov 23, 2020 6.890 7.140 6.800 6.970 71,751 +0.17(+2.50%)
Nov 20, 2020 7.250 7.250 6.800 6.800 71,300 -0.40(-5.56%)
Nov 19, 2020 7.390 7.540 7.110 7.200 265,559 +0.05(+0.70%)
Nov 18, 2020 7.300 7.340 7.120 7.150 31,370 -0.10(-1.38%)
Nov 17, 2020 7.220 7.400 7.140 7.250 167,528 +0.09(+1.26%)
Nov 16, 2020 7.380 7.390 7.100 7.160 172,674 -0.10(-1.45%)
Nov 13, 2020 7.170 7.310 7.070 7.265 43,000 +0.06(+0.90%)
Nov 12, 2020 7.450 7.500 7.080 7.200 60,681 -0.25(-3.36%)
Nov 11, 2020 7.100 7.500 7.000 7.450 44,587 +0.42(+5.97%)
Nov 10, 2020 7.000 7.100 6.830 7.030 40,072 +0.01(+0.14%)
Nov 09, 2020 6.870 7.020 6.840 7.020 75,672 +0.18(+2.63%)
Nov 06, 2020 6.860 7.060 6.689 6.840 89,900 +0.20(+3.01%)
Nov 05, 2020 6.720 7.000 6.510 6.640 301,329 +0.08(+1.22%)
Nov 04, 2020 6.510 6.730 6.380 6.560 43,324 +0.05(+0.77%)
Nov 03, 2020 6.520 6.780 6.310 6.510 78,326 -0.03(-0.46%)
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.