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 )

1.170 UNCHANGED
Streaming Delayed Price Updated: 3:48 PM EDT, Jun 3, 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 (%)
Apr 30, 2019 8.650 8.770 8.150 8.150 82,685 -0.50(-5.78%)
Apr 29, 2019 8.770 9.090 8.301 8.650 15,185 -0.15(-1.70%)
Apr 26, 2019 8.969 9.000 8.665 8.800 11,800 -0.12(-1.35%)
Apr 25, 2019 8.730 9.000 8.730 8.920 35,635 +0.12(+1.36%)
Apr 24, 2019 8.440 8.900 8.440 8.800 47,262 +0.19(+2.21%)
Apr 23, 2019 7.770 8.890 7.770 8.610 167,393 +0.85(+10.95%)
Apr 22, 2019 7.630 8.000 7.325 7.760 45,753 +0.06(+0.78%)
Apr 18, 2019 7.910 7.910 7.516 7.700 6,300 +0.00(+0.00%)
Apr 17, 2019 7.500 8.010 7.500 7.700 35,661 +0.00(+0.00%)
Apr 16, 2019 7.400 7.900 7.400 7.700 19,833 +0.00(+0.00%)
Apr 15, 2019 7.440 7.700 7.181 7.700 22,897 +0.40(+5.48%)
Apr 12, 2019 7.400 7.500 6.932 7.300 23,000 -0.10(-1.35%)
Apr 11, 2019 7.110 7.400 7.110 7.400 26,120 +0.30(+4.23%)
Apr 10, 2019 7.200 7.390 6.810 7.100 4,089 +0.08(+1.14%)
Apr 09, 2019 7.260 7.350 6.710 7.020 10,851 -0.13(-1.82%)
Apr 08, 2019 7.347 7.350 6.897 7.150 8,198 -0.17(-2.32%)
Apr 05, 2019 7.350 7.350 7.000 7.320 15,700 +0.07(+0.97%)
Apr 04, 2019 6.590 7.250 6.590 7.250 19,443 +0.66(+10.02%)
Apr 03, 2019 6.570 6.804 6.500 6.590 9,126 +0.04(+0.61%)
Apr 02, 2019 6.500 6.600 6.432 6.550 9,638 +0.04(+0.61%)
Apr 01, 2019 6.520 6.850 6.500 6.510 24,598 +0.02(+0.31%)
Mar 29, 2019 5.820 6.580 5.820 6.490 31,100 +0.80(+14.06%)
Mar 28, 2019 6.460 6.667 5.600 5.690 56,408 -0.72(-11.23%)
Mar 27, 2019 6.860 6.860 6.300 6.410 62,798 -0.59(-8.43%)
Mar 26, 2019 7.000 7.200 6.590 7.000 75,002 +0.00(+0.00%)
Mar 25, 2019 7.130 7.165 6.900 7.000 25,327 +0.02(+0.29%)
Mar 22, 2019 6.960 7.165 6.750 6.980 75,500 -0.01(-0.14%)
Mar 21, 2019 6.850 7.201 6.820 6.990 65,838 +0.16(+2.27%)
Mar 20, 2019 6.910 7.060 6.820 6.835 25,597 -0.12(-1.65%)
Mar 19, 2019 7.100 7.800 6.820 6.950 141,691 -0.50(-6.71%)
Mar 18, 2019 7.800 7.880 6.940 7.450 176,031 -0.40(-5.10%)
Mar 15, 2019 7.620 8.000 7.600 7.850 106,400 -0.10(-1.26%)
Mar 14, 2019 8.030 8.030 7.900 7.950 2,381 -0.08(-1.00%)
Mar 13, 2019 7.959 8.340 7.610 8.030 7,270 -0.26(-3.14%)
Mar 12, 2019 8.040 8.500 7.970 8.290 6,313 +0.14(+1.72%)
Mar 11, 2019 7.600 8.260 7.526 8.150 4,533 +0.63(+8.38%)
Mar 08, 2019 7.710 7.900 7.500 7.520 21,900 -0.47(-5.88%)
Mar 07, 2019 8.400 8.400 7.600 7.990 12,876 -0.17(-2.07%)
Mar 06, 2019 8.510 8.510 8.140 8.159 5,386 -0.03(-0.38%)
Mar 05, 2019 8.400 8.419 8.120 8.190 14,049 -0.21(-2.50%)
Mar 04, 2019 8.410 8.410 8.120 8.400 17,023 +0.06(+0.72%)
Mar 01, 2019 8.880 8.880 8.320 8.340 5,100 -0.36(-4.14%)
Feb 28, 2019 9.394 9.394 8.320 8.700 10,968 -0.38(-4.19%)
Feb 27, 2019 8.720 9.080 8.600 9.080 15,620 +0.33(+3.77%)
Feb 26, 2019 8.360 8.820 8.360 8.750 10,132 +0.32(+3.80%)
Feb 25, 2019 8.110 8.643 8.110 8.430 35,513 +0.39(+4.85%)
Feb 22, 2019 7.670 8.080 7.670 8.040 8,100 +0.36(+4.69%)
Feb 21, 2019 8.190 8.190 7.680 7.680 11,583 -0.34(-4.24%)
Feb 20, 2019 8.350 8.480 8.020 8.020 3,336 +0.01(+0.12%)
Feb 19, 2019 8.419 8.419 7.902 8.010 6,944 -0.35(-4.19%)
Feb 15, 2019 7.750 8.370 7.750 8.360 13,600 +0.85(+11.32%)
Feb 14, 2019 8.336 8.336 7.500 7.510 11,667 -0.79(-9.52%)
Feb 13, 2019 8.400 8.456 8.300 8.300 2,154 -0.09(-1.07%)
Feb 12, 2019 8.100 8.390 8.100 8.390 1,840 +0.38(+4.74%)
Feb 11, 2019 8.147 8.220 8.010 8.010 1,908 +0.22(+2.82%)
Feb 08, 2019 8.650 8.990 7.230 7.790 26,400 -0.75(-8.78%)
Feb 07, 2019 9.000 9.070 8.110 8.540 14,209 -0.31(-3.50%)
Feb 06, 2019 9.180 9.180 8.850 8.850 15,192 -0.15(-1.67%)
Feb 05, 2019 9.350 9.490 8.900 9.000 7,208 -0.38(-4.05%)
Feb 04, 2019 8.820 9.500 8.800 9.380 10,834 +0.61(+6.96%)
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.