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 (%)
Apr 29, 2022 2.080 2.140 1.920 1.960 161,823 +0.01(+0.51%)
Apr 28, 2022 1.900 1.990 1.850 1.950 141,302 +0.05(+2.63%)
Apr 27, 2022 1.980 2.040 1.900 1.900 113,133 -0.05(-2.56%)
Apr 26, 2022 2.080 2.080 1.920 1.950 102,247 -0.17(-8.02%)
Apr 25, 2022 1.910 2.120 1.910 2.120 127,355 +0.16(+8.16%)
Apr 22, 2022 1.970 2.050 1.940 1.960 113,474 +0.01(+0.51%)
Apr 21, 2022 1.950 1.982 1.910 1.950 176,615 -0.01(-0.51%)
Apr 20, 2022 2.030 2.065 1.860 1.960 536,357 -0.10(-4.85%)
Apr 19, 2022 2.030 2.110 1.980 2.060 186,117 +0.00(+0.00%)
Apr 18, 2022 2.160 2.160 1.970 2.060 257,863 -0.11(-5.07%)
Apr 14, 2022 2.230 2.299 2.120 2.170 114,584 -0.03(-1.36%)
Apr 13, 2022 2.160 2.230 2.160 2.200 167,702 +0.05(+2.33%)
Apr 12, 2022 2.240 2.300 2.110 2.150 169,800 -0.05(-2.27%)
Apr 11, 2022 2.320 2.340 2.180 2.200 360,138 -0.17(-7.17%)
Apr 08, 2022 2.480 2.480 2.350 2.370 176,543 -0.05(-2.07%)
Apr 07, 2022 2.570 2.570 2.300 2.420 335,003 -0.19(-7.28%)
Apr 06, 2022 2.620 2.650 2.500 2.610 409,605 -0.08(-2.97%)
Apr 05, 2022 2.810 2.850 2.575 2.690 5,089,696 -0.20(-6.92%)
Apr 04, 2022 2.740 2.969 2.500 2.890 5,703,808 +0.19(+7.04%)
Apr 01, 2022 2.840 2.880 2.600 2.700 496,301 +0.04(+1.50%)
Mar 31, 2022 3.140 3.210 2.660 2.660 5,737,129 -0.52(-16.35%)
Mar 30, 2022 3.060 3.326 2.910 3.180 3,992,342 +0.12(+3.92%)
Mar 29, 2022 3.220 3.400 3.040 3.060 446,882 -0.12(-3.77%)
Mar 28, 2022 3.040 3.210 2.990 3.180 213,091 +0.14(+4.61%)
Mar 25, 2022 3.090 3.150 2.860 3.040 4,090,156 -0.19(-5.88%)
Mar 24, 2022 3.120 3.260 2.781 3.230 3,835,290 +0.10(+3.19%)
Mar 23, 2022 2.920 3.270 2.850 3.130 392,443 +0.16(+5.39%)
Mar 22, 2022 3.200 3.300 2.820 2.970 2,121,865 -0.12(-3.88%)
Mar 21, 2022 3.050 3.160 2.700 3.090 1,877,484 -0.14(-4.33%)
Mar 18, 2022 2.460 3.490 2.260 3.230 2,602,323 +0.86(+36.29%)
Mar 17, 2022 2.280 2.590 2.200 2.370 875,691 +0.17(+7.73%)
Mar 16, 2022 2.060 2.310 1.690 2.200 2,085,760 +0.40(+22.22%)
Mar 15, 2022 1.630 1.861 1.630 1.800 247,537 +0.11(+6.51%)
Mar 14, 2022 2.100 2.100 1.650 1.690 373,409 -0.31(-15.50%)
Mar 11, 2022 2.360 2.410 1.840 2.000 434,060 -0.33(-14.16%)
Mar 10, 2022 2.480 2.510 2.230 2.330 248,715 -0.24(-9.34%)
Mar 09, 2022 2.400 2.600 2.380 2.570 77,880 +0.25(+10.78%)
Mar 08, 2022 2.450 2.460 2.250 2.320 93,236 -0.14(-5.69%)
Mar 07, 2022 2.340 2.500 2.320 2.460 94,401 +0.05(+2.07%)
Mar 04, 2022 2.590 2.640 2.300 2.410 104,755 -0.19(-7.13%)
Mar 03, 2022 2.650 2.680 2.580 2.595 62,628 -0.07(-2.81%)
Mar 02, 2022 2.700 2.750 2.560 2.670 83,347 -0.03(-1.11%)
Mar 01, 2022 2.670 2.800 2.610 2.700 108,579 +0.03(+1.12%)
Feb 28, 2022 2.700 2.910 2.630 2.670 176,540 -0.14(-4.98%)
Feb 25, 2022 2.830 2.830 2.755 2.810 45,316 -0.01(-0.35%)
Feb 24, 2022 2.520 2.830 2.520 2.820 108,717 +0.16(+6.02%)
Feb 23, 2022 2.770 2.821 2.650 2.660 92,429 -0.11(-3.97%)
Feb 22, 2022 2.820 2.870 2.710 2.770 47,541 -0.08(-2.81%)
Feb 18, 2022 2.850 0 -0.09(-3.06%)
Feb 17, 2022 3.060 3.130 2.840 2.940 99,365 -0.13(-4.23%)
Feb 16, 2022 3.010 3.100 2.950 3.070 57,050 +0.07(+2.33%)
Feb 15, 2022 2.900 3.026 2.900 3.000 63,172 +0.15(+5.26%)
Feb 14, 2022 3.210 3.260 2.850 2.850 336,280 -0.41(-12.58%)
Feb 11, 2022 3.240 3.550 3.230 3.260 160,637 -0.13(-3.83%)
Feb 10, 2022 3.200 3.470 3.200 3.390 120,362 +0.11(+3.35%)
Feb 09, 2022 3.290 3.310 3.210 3.280 98,879 +0.04(+1.23%)
Feb 08, 2022 3.100 3.250 3.100 3.240 58,100 +0.12(+3.85%)
Feb 07, 2022 3.040 3.170 3.010 3.120 45,244 +0.09(+2.97%)
Feb 04, 2022 3.000 3.060 2.910 3.030 37,537 +0.05(+1.68%)
Feb 03, 2022 2.930 2.980 42,219 -0.07(-2.30%)
Feb 02, 2022 3.210 3.280 3.000 3.050 81,174 -0.14(-4.39%)
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.