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 )

1.270 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 28, 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 (%)
May 31, 2019 7.810 8.430 7.638 7.910 30,500 -0.09(-1.12%)
May 30, 2019 8.040 8.240 7.900 8.000 15,245 -0.25(-3.03%)
May 29, 2019 8.240 8.550 8.240 8.250 1,006 -0.09(-1.08%)
May 28, 2019 8.520 8.660 8.020 8.340 22,463 -0.22(-2.57%)
May 24, 2019 8.530 8.580 8.225 8.560 10,900 -0.05(-0.58%)
May 23, 2019 8.620 8.670 8.215 8.610 19,342 -0.04(-0.46%)
May 22, 2019 8.620 8.890 8.620 8.650 8,472 -0.06(-0.69%)
May 21, 2019 8.980 9.000 8.420 8.710 45,933 -0.29(-3.22%)
May 20, 2019 8.910 9.200 8.203 9.000 41,555 +0.01(+0.11%)
May 17, 2019 8.500 9.000 8.350 8.990 55,500 +0.56(+6.71%)
May 16, 2019 8.360 8.490 7.515 8.425 38,834 +0.17(+2.06%)
May 15, 2019 8.150 8.695 8.111 8.255 7,010 +0.11(+1.29%)
May 14, 2019 8.090 8.150 8.070 8.150 1,621 +0.11(+1.37%)
May 13, 2019 7.730 8.043 7.730 8.040 8,786 +0.03(+0.37%)
May 10, 2019 8.320 8.320 8.010 8.010 500 -0.39(-4.64%)
May 09, 2019 8.400 9.000 7.140 8.400 45,860 -0.35(-4.00%)
May 08, 2019 7.960 8.750 7.700 8.750 63,766 +0.78(+9.79%)
May 07, 2019 7.290 8.050 7.000 7.970 84,510 +0.63(+8.58%)
May 06, 2019 7.210 7.640 7.000 7.340 17,434 -0.16(-2.13%)
May 03, 2019 7.780 8.010 7.400 7.500 46,200 -0.30(-3.86%)
May 02, 2019 7.960 8.355 7.600 7.801 28,547 -0.20(-2.48%)
May 01, 2019 8.150 8.390 7.900 8.000 14,443 -0.15(-1.84%)
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%)
Feb 01, 2019 9.110 9.280 8.770 8.770 10,500 +0.02(+0.23%)
Jan 31, 2019 8.810 9.500 8.712 8.750 16,792 -0.06(-0.68%)
Jan 30, 2019 9.130 9.500 8.786 8.810 15,863 -0.22(-2.44%)
Jan 29, 2019 8.600 9.030 8.600 9.030 802 +0.54(+6.39%)
Jan 28, 2019 8.086 8.790 8.086 8.488 2,861 -0.21(-2.44%)
Jan 25, 2019 8.950 9.250 8.700 8.700 5,900 -0.10(-1.14%)
Jan 24, 2019 8.550 9.470 8.550 8.800 12,891 +0.70(+8.64%)
Jan 23, 2019 7.910 8.200 7.910 8.100 1,651 +0.36(+4.65%)
Jan 22, 2019 7.520 7.740 7.520 7.740 439 +0.21(+2.79%)
Jan 18, 2019 8.050 8.050 7.500 7.530 29,200 -0.64(-7.83%)
Jan 17, 2019 8.470 8.470 8.170 8.170 9,950 -0.35(-4.11%)
Jan 16, 2019 9.310 9.310 8.520 8.520 9,474 -0.79(-8.49%)
Jan 15, 2019 9.800 9.800 9.040 9.310 8,922 -0.48(-4.90%)
Jan 14, 2019 9.800 9.800 9.500 9.790 6,559 -0.11(-1.11%)
Jan 11, 2019 9.830 9.900 9.450 9.900 2,700 +0.06(+0.61%)
Jan 10, 2019 9.750 9.985 9.562 9.840 6,006 +0.22(+2.29%)
Jan 09, 2019 9.560 10.80 9.500 9.620 38,457 +0.07(+0.73%)
Jan 08, 2019 7.000 9.760 6.900 9.550 60,255 +2.55(+36.43%)
Jan 07, 2019 6.800 7.000 6.546 7.000 10,056 +0.22(+3.24%)
Jan 04, 2019 6.050 6.970 6.050 6.780 10,200 +0.73(+12.07%)
Jan 03, 2019 6.020 6.050 5.949 6.050 4,696 +0.05(+0.83%)
Jan 02, 2019 6.020 6.110 6.000 6.000 4,058 -0.14(-2.28%)
Dec 31, 2018 6.150 6.150 6.140 6.140 4,600 +0.09(+1.49%)
Dec 28, 2018 6.170 6.260 6.050 6.050 7,700 +0.02(+0.33%)
Dec 27, 2018 6.270 6.270 6.020 6.030 1,882 -0.34(-5.34%)
Dec 26, 2018 6.250 6.380 6.010 6.370 5,526 +0.22(+3.58%)
Dec 24, 2018 6.070 6.410 6.070 6.150 1,100 +0.15(+2.50%)
Dec 21, 2018 6.570 6.570 6.000 6.000 12,000 -0.10(-1.64%)
Dec 20, 2018 6.500 6.590 6.010 6.100 20,386 -0.40(-6.15%)
Dec 19, 2018 6.500 6.530 6.440 6.500 14,721 +0.06(+0.93%)
Dec 18, 2018 6.730 6.770 6.420 6.440 1,717 -0.24(-3.59%)
Dec 17, 2018 6.500 6.970 6.345 6.680 29,692 +0.18(+2.77%)
Dec 14, 2018 6.550 6.690 6.500 6.500 2,600 -0.05(-0.76%)
Dec 13, 2018 7.000 7.000 6.511 6.550 9,765 -0.45(-6.43%)
Dec 12, 2018 7.080 7.440 6.650 7.000 20,875 +0.00(+0.00%)
Dec 11, 2018 7.510 7.510 6.620 7.000 33,739 -0.50(-6.67%)
Dec 10, 2018 7.560 7.703 7.500 7.500 8,053 -0.03(-0.40%)
Dec 07, 2018 7.880 7.980 7.500 7.530 5,800 -0.45(-5.64%)
Dec 06, 2018 7.180 7.995 7.180 7.980 25,191 +0.81(+11.30%)
Dec 04, 2018 9.350 9.350 7.170 7.170 59,600 -2.38(-24.96%)
Dec 03, 2018 9.670 10.00 8.500 9.555 39,970 +0.05(+0.58%)
Nov 30, 2018 9.500 9.660 9.500 9.500 2,100 +0.00(+0.00%)
Nov 29, 2018 9.500 9.932 9.500 9.500 15,956 +0.00(+0.00%)
Nov 28, 2018 9.930 10.06 9.500 9.500 6,299 -0.11(-1.14%)
Nov 27, 2018 9.600 9.610 9.600 9.610 6,655 -0.08(-0.83%)
Nov 26, 2018 9.950 10.44 9.200 9.690 7,928 -0.11(-1.12%)
Nov 23, 2018 9.250 9.800 9.000 9.800 900 +0.52(+5.60%)
Nov 21, 2018 9.280 9.280 9.280 0 +0.13(+1.42%)
Nov 20, 2018 10.03 10.03 9.150 9.150 12,312 -0.91(-9.05%)
Nov 19, 2018 10.18 10.96 10.00 10.06 38,884 -0.06(-0.59%)
Nov 16, 2018 10.11 10.50 9.960 10.12 9,400 +0.12(+1.20%)
Nov 15, 2018 9.790 10.30 9.750 10.00 12,315 +0.20(+2.04%)
Nov 14, 2018 9.730 9.817 9.730 9.800 2,042 +0.18(+1.87%)
Nov 13, 2018 9.890 9.890 9.600 9.620 2,084 -0.28(-2.83%)
Nov 12, 2018 9.630 10.18 9.500 9.900 10,540 +0.15(+1.54%)
Nov 09, 2018 10.51 10.51 9.740 9.750 32,500 -1.25(-11.36%)
Nov 08, 2018 11.50 11.84 10.99 11.00 22,043 -0.77(-6.54%)
Nov 07, 2018 11.84 11.86 10.26 11.77 19,592 +0.27(+2.35%)
Nov 06, 2018 11.10 11.65 10.12 11.50 12,527 +0.30(+2.68%)
Nov 05, 2018 11.20 11.95 11.20 11.20 23,570 -0.08(-0.71%)
Nov 02, 2018 10.24 12.34 9.500 11.28 34,000 +1.28(+12.80%)
Nov 01, 2018 9.000 10.40 8.970 10.00 24,688 +1.12(+12.61%)
Oct 31, 2018 8.710 9.490 8.710 8.880 9,677 +0.17(+1.95%)
Oct 30, 2018 8.260 9.300 8.260 8.710 33,811 +0.50(+6.09%)
Oct 29, 2018 8.210 8.890 8.180 8.210 16,840 +0.06(+0.74%)
Oct 26, 2018 7.990 8.430 7.520 8.150 13,300 +0.14(+1.75%)
Oct 25, 2018 8.050 8.100 7.850 8.010 15,881 -0.09(-1.11%)
Oct 24, 2018 8.090 8.515 7.960 8.100 13,294 +0.05(+0.62%)
Oct 23, 2018 8.000 8.686 7.580 8.050 16,520 +0.03(+0.37%)
Oct 22, 2018 9.020 9.270 8.020 8.020 46,117 -0.87(-9.79%)
Oct 19, 2018 10.80 10.80 8.660 8.890 38,500 -1.31(-12.84%)
Oct 18, 2018 10.61 10.61 10.06 10.20 8,405 -0.55(-5.12%)
Oct 17, 2018 10.52 10.79 10.52 10.75 8,499 +0.11(+1.03%)
Oct 16, 2018 9.960 11.44 9.844 10.64 41,059 +0.65(+6.51%)
Oct 15, 2018 9.310 10.00 8.290 9.990 48,125 +0.64(+6.84%)
Oct 12, 2018 10.01 10.24 9.200 9.350 23,700 -0.50(-5.08%)
Oct 11, 2018 10.40 10.44 9.730 9.850 32,215 -0.66(-6.28%)
Oct 10, 2018 10.98 11.05 10.31 10.51 20,279 -0.64(-5.74%)
Oct 09, 2018 11.86 11.86 10.26 11.15 77,143 -0.49(-4.21%)
Oct 08, 2018 11.72 12.00 10.76 11.64 78,433 -0.48(-3.96%)
Oct 05, 2018 10.69 12.12 10.50 12.12 119,700 +1.32(+12.22%)
Oct 04, 2018 11.00 11.30 10.25 10.80 153,924 -0.56(-4.97%)
Oct 03, 2018 11.71 11.96 10.21 11.37 62,029 -0.38(-3.28%)
Oct 02, 2018 13.40 13.56 11.73 11.75 45,656 -1.63(-12.18%)
Oct 01, 2018 13.75 13.99 13.26 13.38 37,720 -0.14(-1.04%)
Sep 28, 2018 13.48 14.29 13.40 13.52 20,300 -0.28(-2.03%)
Sep 27, 2018 14.06 14.26 13.80 13.80 15,305 -0.50(-3.50%)
Sep 26, 2018 14.07 14.30 13.57 14.30 15,203 +0.23(+1.63%)
Sep 25, 2018 14.80 14.80 13.66 14.07 91,532 -0.74(-5.00%)
Sep 24, 2018 15.12 15.12 14.31 14.81 76,168 -0.63(-4.08%)
Sep 21, 2018 13.50 15.50 13.50 15.44 297,000 +1.93(+14.29%)
Sep 20, 2018 13.82 13.82 13.12 13.51 55,989 -0.31(-2.24%)
Sep 19, 2018 13.26 13.82 12.71 13.82 96,011 +0.76(+5.82%)
Sep 18, 2018 13.85 13.85 12.70 13.06 259,155 -0.66(-4.81%)
Sep 17, 2018 13.61 13.92 13.25 13.72 198,023 -0.27(-1.93%)
Sep 14, 2018 14.60 14.73 13.05 13.99 773,400 -0.01(-0.07%)
Sep 13, 2018 13.90 14.22 13.00 14.00 684,458 +0.20(+1.45%)
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.