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 -0.010 (-0.83%)
Streaming Delayed Price Updated: 1:13 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, 2020 7.480 7.704 7.130 7.600 36,087 +0.11(+1.47%)
Apr 29, 2020 7.160 7.490 7.060 7.490 76,324 +0.37(+5.20%)
Apr 28, 2020 7.590 7.590 6.650 7.120 72,989 -0.35(-4.69%)
Apr 27, 2020 6.600 7.720 6.250 7.470 1,928,471 +0.97(+14.92%)
Apr 24, 2020 6.910 7.000 6.335 6.500 39,200 -0.26(-3.85%)
Apr 23, 2020 7.330 7.330 6.640 6.760 58,955 -0.63(-8.53%)
Apr 22, 2020 7.200 7.450 7.010 7.390 5,574 +0.34(+4.82%)
Apr 21, 2020 7.530 7.590 6.920 7.050 35,429 -0.49(-6.50%)
Apr 20, 2020 7.710 7.710 7.220 7.540 104,168 -0.01(-0.13%)
Apr 17, 2020 7.430 7.600 6.540 7.550 767,100 +0.14(+1.89%)
Apr 16, 2020 7.500 7.600 7.190 7.410 25,009 -0.12(-1.59%)
Apr 15, 2020 7.280 7.600 7.250 7.530 62,999 +0.07(+0.94%)
Apr 14, 2020 7.370 7.600 7.300 7.460 81,386 +0.02(+0.27%)
Apr 13, 2020 7.640 7.640 7.170 7.440 70,376 -0.06(-0.80%)
Apr 09, 2020 7.110 7.600 7.050 7.500 120,600 +0.34(+4.75%)
Apr 08, 2020 7.250 7.250 6.820 7.160 154,377 -0.04(-0.56%)
Apr 07, 2020 6.840 7.219 6.570 7.200 129,124 +0.36(+5.26%)
Apr 06, 2020 6.600 6.990 6.370 6.840 156,098 +0.29(+4.43%)
Apr 03, 2020 6.590 6.750 6.298 6.550 53,500 -0.06(-0.91%)
Apr 02, 2020 6.490 6.780 6.340 6.610 106,382 +0.01(+0.15%)
Apr 01, 2020 6.670 6.952 6.510 6.600 53,608 -0.01(-0.15%)
Mar 31, 2020 6.220 6.700 6.150 6.610 813,362 +0.26(+4.09%)
Mar 30, 2020 6.410 6.740 6.210 6.350 53,984 -0.35(-5.22%)
Mar 27, 2020 6.900 6.940 6.510 6.700 64,200 -0.07(-1.03%)
Mar 26, 2020 5.960 6.925 5.880 6.770 217,285 +0.45(+7.12%)
Mar 25, 2020 6.270 6.760 6.010 6.320 96,004 -0.24(-3.66%)
Mar 24, 2020 5.970 6.750 5.570 6.560 1,853,957 +0.62(+10.44%)
Mar 23, 2020 6.100 6.140 5.550 5.940 80,028 -0.16(-2.62%)
Mar 20, 2020 5.940 6.200 5.620 6.100 49,600 +0.32(+5.54%)
Mar 19, 2020 5.940 6.360 5.380 5.780 85,744 -0.12(-2.03%)
Mar 18, 2020 6.100 6.490 5.610 5.900 44,855 -0.50(-7.81%)
Mar 17, 2020 6.550 6.820 5.890 6.400 148,085 -0.31(-4.62%)
Mar 16, 2020 5.810 7.200 5.310 6.710 967,212 +0.32(+5.01%)
Mar 13, 2020 6.380 6.510 6.030 6.390 60,100 +0.06(+0.95%)
Mar 12, 2020 6.270 6.700 6.010 6.330 197,879 -0.22(-3.36%)
Mar 11, 2020 6.060 6.550 6.000 6.550 64,677 +0.45(+7.38%)
Mar 10, 2020 5.910 6.240 5.861 6.100 130,784 +0.40(+7.02%)
Mar 09, 2020 5.840 5.860 5.410 5.700 93,207 -0.38(-6.25%)
Mar 06, 2020 6.090 6.340 5.950 6.080 93,600 -0.10(-1.62%)
Mar 05, 2020 6.180 6.560 6.110 6.180 139,602 +0.01(+0.16%)
Mar 04, 2020 7.090 7.460 6.050 6.170 1,528,569 -0.84(-11.98%)
Mar 03, 2020 6.720 7.350 6.550 7.010 378,718 +0.23(+3.39%)
Mar 02, 2020 6.470 6.870 6.030 6.780 2,401,539 +0.27(+4.15%)
Feb 28, 2020 6.500 6.680 6.250 6.510 31,700 -0.04(-0.61%)
Feb 27, 2020 6.630 6.750 6.000 6.550 3,205,900 -0.13(-1.95%)
Feb 26, 2020 6.740 6.899 6.620 6.680 29,674 -0.06(-0.89%)
Feb 25, 2020 6.590 7.040 6.505 6.740 59,747 +0.14(+2.12%)
Feb 24, 2020 6.550 6.840 6.380 6.600 1,242,410 -0.16(-2.37%)
Feb 21, 2020 7.080 7.080 6.220 6.760 1,944,700 -0.40(-5.59%)
Feb 20, 2020 6.760 7.500 6.710 7.160 54,293 +0.26(+3.77%)
Feb 19, 2020 6.960 7.190 6.332 6.900 1,579,790 -0.30(-4.17%)
Feb 18, 2020 6.000 7.200 5.780 7.200 2,144,034 +1.17(+19.40%)
Feb 14, 2020 5.680 6.060 5.680 6.030 147,700 +0.40(+7.10%)
Feb 13, 2020 5.610 6.097 5.537 5.630 34,490 +0.02(+0.36%)
Feb 12, 2020 5.520 5.820 5.490 5.610 29,075 +0.15(+2.75%)
Feb 11, 2020 5.400 5.590 5.321 5.460 29,967 +0.11(+2.06%)
Feb 10, 2020 5.470 5.470 5.320 5.350 19,569 -0.12(-2.19%)
Feb 07, 2020 5.380 5.505 5.310 5.470 18,100 +0.04(+0.74%)
Feb 06, 2020 5.510 5.690 5.325 5.430 19,024 -0.10(-1.81%)
Feb 05, 2020 5.610 5.619 5.320 5.530 41,113 -0.09(-1.60%)
Feb 04, 2020 5.660 5.770 5.305 5.620 106,269 +0.07(+1.26%)
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.