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 -0.020 (-1.82%)
Streaming Delayed Price Updated: 3:58 PM EDT, Jun 14, 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 (%)
Oct 29, 2021 5.280 5.330 5.190 5.200 154,759 -0.13(-2.44%)
Oct 28, 2021 5.320 5.390 5.170 5.330 219,954 +0.00(+0.00%)
Oct 27, 2021 5.560 5.655 5.310 5.330 280,650 -0.25(-4.48%)
Oct 26, 2021 5.600 5.580 168,529 -0.01(-0.18%)
Oct 25, 2021 5.580 5.760 5.530 5.590 139,270 +0.02(+0.36%)
Oct 22, 2021 5.780 5.831 5.520 5.570 142,157 -0.15(-2.62%)
Oct 21, 2021 5.800 5.960 5.700 5.720 172,593 -0.14(-2.39%)
Oct 20, 2021 5.890 6.050 5.760 5.860 242,488 +0.06(+1.03%)
Oct 19, 2021 5.650 5.820 5.560 5.800 151,850 +0.22(+3.94%)
Oct 18, 2021 5.580 5.715 5.500 5.580 57,576 -0.07(-1.24%)
Oct 15, 2021 5.640 5.750 5.570 5.650 90,196 -0.06(-1.05%)
Oct 14, 2021 5.650 5.800 5.540 5.710 116,063 -0.02(-0.35%)
Oct 13, 2021 5.710 5.810 5.580 5.730 111,178 +0.01(+0.17%)
Oct 12, 2021 5.830 5.909 5.620 5.720 70,784 -0.15(-2.56%)
Oct 11, 2021 5.460 5.980 5.400 5.870 287,915 +0.54(+10.13%)
Oct 08, 2021 5.760 5.790 5.280 5.330 371,918 -0.30(-5.33%)
Oct 07, 2021 5.830 5.890 5.580 5.630 371,854 -0.02(-0.35%)
Oct 06, 2021 5.810 5.906 5.620 5.650 142,825 -0.24(-4.07%)
Oct 05, 2021 5.950 6.049 5.800 5.890 73,908 -0.02(-0.34%)
Oct 04, 2021 6.030 6.100 5.805 5.910 160,771 -0.20(-3.27%)
Oct 01, 2021 6.120 6.196 5.950 6.110 85,296 -0.06(-0.97%)
Sep 30, 2021 6.100 6.240 6.070 6.170 99,867 +0.11(+1.82%)
Sep 29, 2021 6.170 6.170 5.960 6.060 130,775 -0.09(-1.46%)
Sep 28, 2021 6.370 6.370 6.100 6.150 133,671 -0.24(-3.76%)
Sep 27, 2021 6.260 6.470 6.125 6.390 130,537 +0.24(+3.90%)
Sep 24, 2021 6.230 6.280 6.120 6.150 133,197 -0.20(-3.15%)
Sep 23, 2021 6.360 6.400 6.160 6.350 187,399 +0.02(+0.32%)
Sep 22, 2021 6.120 6.440 6.120 6.330 256,272 +0.26(+4.28%)
Sep 21, 2021 6.020 6.150 5.890 6.070 109,824 +0.18(+3.06%)
Sep 20, 2021 6.060 6.260 5.810 5.890 380,702 -0.58(-8.96%)
Sep 17, 2021 6.340 6.500 6.230 6.470 184,135 +0.21(+3.35%)
Sep 16, 2021 6.130 6.280 5.930 6.260 297,904 -0.02(-0.32%)
Sep 15, 2021 6.410 6.430 5.950 6.280 398,540 -0.25(-3.83%)
Sep 14, 2021 6.920 6.990 6.370 6.530 313,892 -0.42(-6.04%)
Sep 13, 2021 7.170 7.245 6.810 6.950 282,355 -0.24(-3.34%)
Sep 10, 2021 7.330 7.450 7.150 7.190 202,289 -0.12(-1.64%)
Sep 09, 2021 7.090 7.460 7.090 7.310 138,321 +0.05(+0.69%)
Sep 08, 2021 7.410 7.600 6.910 7.260 441,556 -0.44(-5.71%)
Sep 07, 2021 7.200 7.890 6.880 7.700 1,094,205 +1.14(+17.38%)
Sep 03, 2021 6.770 7.090 6.470 6.560 389,689 -0.28(-4.09%)
Sep 02, 2021 6.540 7.050 6.420 6.840 717,651 +0.31(+4.75%)
Sep 01, 2021 6.200 6.690 6.070 6.530 709,756 +0.38(+6.18%)
Aug 31, 2021 6.430 6.560 6.060 6.150 301,680 -0.18(-2.84%)
Aug 30, 2021 6.290 6.550 6.050 6.330 327,883 +0.01(+0.16%)
Aug 27, 2021 6.740 6.750 6.000 6.320 1,033,423 -0.33(-4.96%)
Aug 26, 2021 6.710 6.870 6.360 6.650 1,027,567 +0.08(+1.22%)
Aug 25, 2021 7.660 7.810 6.330 6.570 2,357,619 -1.45(-18.08%)
Aug 24, 2021 6.410 8.250 6.270 8.020 2,557,300 +1.88(+30.62%)
Aug 23, 2021 5.850 6.150 5.710 6.140 258,606 +0.51(+9.06%)
Aug 20, 2021 5.260 5.770 5.260 5.630 173,703 +0.34(+6.43%)
Aug 19, 2021 5.310 5.388 5.010 5.290 195,259 -0.18(-3.29%)
Aug 18, 2021 5.450 5.700 5.250 5.470 106,606 +0.06(+1.11%)
Aug 17, 2021 5.370 5.430 5.150 5.410 189,340 -0.09(-1.64%)
Aug 16, 2021 5.760 5.770 5.480 5.500 138,846 -0.36(-6.14%)
Aug 13, 2021 5.920 5.920 5.600 5.860 111,497 -0.07(-1.18%)
Aug 12, 2021 6.290 6.380 5.830 5.930 166,119 -0.41(-6.47%)
Aug 11, 2021 6.675 6.675 6.270 6.340 125,976 -0.23(-3.50%)
Aug 10, 2021 6.620 6.770 6.439 6.570 72,114 +0.06(+0.92%)
Aug 09, 2021 6.410 6.640 6.170 6.510 109,471 +0.34(+5.51%)
Aug 06, 2021 6.360 6.429 6.070 6.170 61,952 -0.16(-2.53%)
Aug 05, 2021 5.940 6.350 5.940 6.330 136,561 +0.30(+4.98%)
Aug 04, 2021 6.490 6.650 5.910 6.030 164,754 -0.43(-6.66%)
Aug 03, 2021 6.130 6.610 5.900 6.460 186,577 +0.30(+4.87%)
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.