Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

111 Inc ADR (NQ: YI )

1.180 -0.050 (-4.07%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 31, 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 (%)
Jan 31, 2024 1.320 1.400 1.320 1.370 34,914 +0.00(+0.00%)
Jan 30, 2024 1.420 1.420 1.368 1.370 85,043 -0.07(-4.86%)
Jan 29, 2024 1.490 1.490 1.400 1.440 91,872 -0.05(-3.36%)
Jan 26, 2024 1.570 1.570 1.475 1.490 40,609 -0.07(-4.49%)
Jan 25, 2024 1.510 1.567 1.510 1.560 14,699 +0.06(+4.00%)
Jan 24, 2024 1.560 1.600 1.490 1.500 39,515 -0.05(-3.23%)
Jan 23, 2024 1.590 1.590 1.510 1.550 45,411 +0.01(+0.65%)
Jan 22, 2024 1.430 1.550 1.430 1.540 73,695 +0.08(+5.48%)
Jan 19, 2024 1.460 1.480 1.430 1.460 51,951 +0.00(+0.00%)
Jan 18, 2024 1.510 1.510 1.460 1.460 26,897 -0.05(-3.31%)
Jan 17, 2024 1.500 1.590 1.480 1.510 43,587 -0.01(-0.66%)
Jan 16, 2024 1.540 1.639 1.490 1.520 103,795 -0.03(-1.94%)
Jan 12, 2024 1.530 1.587 1.500 1.550 45,473 +0.02(+1.31%)
Jan 11, 2024 1.500 1.550 1.500 1.530 41,023 -0.02(-1.29%)
Jan 10, 2024 1.540 1.597 1.500 1.550 53,008 +0.04(+2.65%)
Jan 09, 2024 1.540 1.640 1.500 1.510 66,788 +0.00(+0.00%)
Jan 08, 2024 1.650 1.700 1.450 1.510 264,128 -0.14(-8.48%)
Jan 05, 2024 1.690 1.730 1.600 1.650 158,960 -0.02(-1.20%)
Jan 04, 2024 1.800 1.841 1.620 1.670 119,792 -0.16(-8.74%)
Jan 03, 2024 1.660 1.850 1.650 1.830 198,843 +0.18(+10.91%)
Jan 02, 2024 1.480 1.677 1.480 1.650 141,870 +0.10(+6.45%)
Dec 29, 2023 1.500 1.590 1.450 1.550 104,528 +0.01(+0.32%)
Dec 28, 2023 1.390 1.550 1.385 1.545 167,743 +0.16(+11.15%)
Dec 27, 2023 1.430 1.470 1.350 1.390 201,957 -0.06(-4.14%)
Dec 26, 2023 1.460 1.500 1.400 1.450 105,102 -0.01(-0.68%)
Dec 22, 2023 1.460 1.540 1.360 1.460 99,451 -0.04(-2.67%)
Dec 21, 2023 1.490 1.520 1.450 1.500 64,162 +0.00(+0.33%)
Dec 20, 2023 1.530 1.530 1.450 1.495 71,089 -0.01(-0.99%)
Dec 19, 2023 1.530 1.540 1.440 1.510 137,338 -0.04(-2.58%)
Dec 18, 2023 1.550 1.600 1.510 1.550 62,234 +0.01(+0.65%)
Dec 15, 2023 1.590 1.690 1.540 1.540 176,733 -0.06(-3.75%)
Dec 14, 2023 1.540 1.620 1.440 1.600 172,386 +0.04(+2.56%)
Dec 13, 2023 1.580 1.714 1.450 1.560 179,929 +0.00(+0.00%)
Dec 12, 2023 1.750 1.860 1.560 1.560 262,871 -0.17(-9.57%)
Dec 11, 2023 1.650 1.730 1.630 1.725 77,531 +0.08(+4.55%)
Dec 08, 2023 1.600 1.750 1.600 1.650 207,093 +0.00(+0.00%)
Dec 07, 2023 1.510 1.690 1.510 1.650 201,022 +0.13(+8.55%)
Dec 06, 2023 1.690 1.710 1.190 1.520 850,768 -0.23(-13.14%)
Dec 05, 2023 1.830 1.890 1.620 1.750 389,330 -0.12(-6.42%)
Dec 04, 2023 1.900 1.950 1.860 1.870 53,000 -0.02(-1.06%)
Dec 01, 2023 1.940 1.970 1.860 1.890 189,256 -0.10(-5.03%)
Nov 30, 2023 2.120 2.120 1.920 1.990 357,074 -0.16(-7.44%)
Nov 29, 2023 2.150 2.180 2.140 2.150 44,861 +0.01(+0.47%)
Nov 28, 2023 2.160 2.195 2.110 2.140 84,592 -0.05(-2.28%)
Nov 27, 2023 2.210 2.250 2.130 2.190 114,666 +0.03(+1.39%)
Nov 24, 2023 2.170 2.250 2.150 2.160 23,401 -0.02(-0.92%)
Nov 22, 2023 2.210 2.270 2.150 2.180 146,936 -0.07(-3.11%)
Nov 21, 2023 2.230 2.260 2.190 2.250 49,399 -0.01(-0.44%)
Nov 20, 2023 2.205 2.290 2.195 2.260 96,976 -0.01(-0.44%)
Nov 17, 2023 2.220 2.340 2.220 2.270 54,662 +0.05(+2.25%)
Nov 16, 2023 2.380 2.380 2.210 2.220 60,613 -0.07(-3.06%)
Nov 15, 2023 2.260 2.346 2.227 2.290 160,154 +0.04(+1.78%)
Nov 14, 2023 2.450 2.483 2.250 2.250 71,100 -0.01(-0.44%)
Nov 13, 2023 2.170 2.330 2.160 2.260 87,969 -0.04(-1.53%)
Nov 10, 2023 2.256 2.370 2.256 2.295 78,007 +0.06(+2.68%)
Nov 09, 2023 2.151 2.400 2.151 2.235 129,359 -0.10(-4.08%)
Nov 08, 2023 2.490 2.490 2.300 2.330 98,754 +0.02(+0.87%)
Nov 07, 2023 2.320 2.360 2.280 2.310 28,961 -0.04(-1.70%)
Nov 06, 2023 2.270 2.460 2.270 2.350 57,958 +0.02(+0.86%)
Nov 03, 2023 2.210 2.349 2.210 2.330 153,341 +0.05(+2.19%)
Nov 02, 2023 2.210 2.340 2.150 2.280 177,268 +0.16(+7.55%)
Nov 01, 2023 2.170 2.170 2.070 2.120 156,988 -0.07(-3.20%)
Oct 31, 2023 2.280 2.370 2.120 2.190 157,965 -0.06(-2.67%)
Oct 30, 2023 2.100 2.260 2.100 2.250 34,828 +0.12(+5.60%)
Oct 27, 2023 2.200 2.200 2.080 2.131 52,196 -0.01(-0.43%)
Oct 26, 2023 2.120 2.330 2.120 2.140 63,506 -0.03(-1.38%)
Oct 25, 2023 2.170 2.190 2.060 2.170 57,527 +0.00(+0.23%)
Oct 24, 2023 2.280 2.280 2.110 2.165 41,208 -0.06(-2.91%)
Oct 23, 2023 2.180 2.390 2.180 2.230 39,020 +0.01(+0.45%)
Oct 20, 2023 2.300 2.311 2.180 2.220 47,197 -0.04(-1.77%)
Oct 19, 2023 2.380 2.431 2.250 2.260 93,542 -0.12(-5.04%)
Oct 18, 2023 2.480 2.490 2.376 2.380 76,145 -0.13(-5.13%)
Oct 17, 2023 2.530 2.540 2.480 2.509 45,601 -0.06(-2.38%)
Oct 16, 2023 2.530 2.600 2.550 2.570 15,970 +0.02(+0.78%)
Oct 13, 2023 2.550 2.578 2.550 2.550 24,134 -0.04(-1.54%)
Oct 12, 2023 2.575 2.600 2.507 2.590 22,736 -0.01(-0.32%)
Oct 11, 2023 2.600 2.610 2.554 2.598 39,624 +0.01(+0.32%)
Oct 10, 2023 2.510 2.590 2.510 2.590 5,252 +0.05(+1.97%)
Oct 09, 2023 2.500 2.540 2.480 2.540 17,023 +0.02(+0.79%)
Oct 06, 2023 2.500 2.550 2.450 2.520 20,109 +0.01(+0.40%)
Oct 05, 2023 2.460 2.580 2.460 2.510 8,638 -0.02(-0.90%)
Oct 04, 2023 2.565 2.565 2.490 2.533 5,667 +0.05(+2.13%)
Oct 03, 2023 2.500 2.620 2.400 2.480 14,417 -0.12(-4.62%)
Oct 02, 2023 2.548 2.680 2.495 2.600 41,316 +0.00(+0.00%)
Sep 29, 2023 2.527 2.640 2.480 2.600 42,915 +0.14(+5.69%)
Sep 28, 2023 2.480 2.535 2.370 2.460 132,496 -0.04(-1.60%)
Sep 27, 2023 2.380 2.540 2.380 2.500 95,338 +0.14(+5.93%)
Sep 26, 2023 2.360 2.400 2.310 2.360 51,789 -0.02(-0.84%)
Sep 25, 2023 2.410 2.397 2.370 2.380 64,527 -0.08(-3.20%)
Sep 22, 2023 2.497 2.520 2.440 2.459 23,235 -0.01(-0.46%)
Sep 21, 2023 2.550 2.550 2.440 2.470 32,496 +0.01(+0.40%)
Sep 20, 2023 2.590 2.585 2.460 2.460 30,128 -0.06(-2.38%)
Sep 19, 2023 2.570 2.625 2.490 2.520 53,355 -0.09(-3.45%)
Sep 18, 2023 2.650 2.650 2.500 2.610 29,533 -0.09(-3.33%)
Sep 15, 2023 2.600 2.700 2.580 2.700 97,241 +0.10(+3.85%)
Sep 14, 2023 2.610 2.640 2.490 2.600 43,008 +0.00(+0.00%)
Sep 13, 2023 2.569 2.640 2.569 2.600 12,277 +0.01(+0.40%)
Sep 12, 2023 2.630 2.630 2.520 2.590 30,521 -0.04(-1.53%)
Sep 11, 2023 2.600 2.720 2.500 2.630 34,862 +0.01(+0.38%)
Sep 08, 2023 2.660 2.770 2.500 2.620 39,680 -0.08(-2.96%)
Sep 07, 2023 2.630 2.750 2.500 2.700 56,155 +0.04(+1.50%)
Sep 06, 2023 2.660 2.750 2.630 2.660 67,211 -0.04(-1.48%)
Sep 05, 2023 2.590 2.810 2.590 2.700 64,883 +0.12(+4.45%)
Sep 01, 2023 2.570 2.700 2.510 2.585 56,209 +0.04(+1.77%)
Aug 31, 2023 2.670 2.670 2.500 2.540 137,846 -0.02(-0.78%)
Aug 30, 2023 2.570 2.620 2.560 2.560 124,051 -0.06(-2.29%)
Aug 29, 2023 2.600 2.730 2.600 2.620 123,094 -0.05(-1.87%)
Aug 28, 2023 2.730 2.770 2.620 2.670 38,721 -0.08(-2.91%)
Aug 25, 2023 2.750 2.800 2.600 2.750 63,613 -0.04(-1.43%)
Aug 24, 2023 2.990 2.990 2.750 2.790 54,478 -0.16(-5.32%)
Aug 23, 2023 2.960 2.970 2.940 2.947 17,844 -0.01(-0.45%)
Aug 22, 2023 2.950 2.969 2.920 2.960 27,385 -0.01(-0.34%)
Aug 21, 2023 2.940 3.000 2.860 2.970 30,215 +0.04(+1.37%)
Aug 18, 2023 2.900 3.004 2.890 2.930 23,195 -0.01(-0.34%)
Aug 17, 2023 2.970 3.120 2.920 2.940 55,438 -0.02(-0.68%)
Aug 16, 2023 2.990 2.990 2.940 2.960 24,430 -0.02(-0.67%)
Aug 15, 2023 2.960 3.020 2.941 2.980 18,846 -0.00(-0.00%)
Aug 14, 2023 3.030 3.037 2.920 2.980 60,090 -0.05(-1.65%)
Aug 11, 2023 2.980 3.170 2.920 3.030 67,409 +0.07(+2.36%)
Aug 10, 2023 2.910 3.050 2.910 2.960 37,810 +0.01(+0.34%)
Aug 09, 2023 2.990 3.060 2.919 2.950 31,553 +0.01(+0.34%)
Aug 08, 2023 3.032 3.050 2.919 2.940 65,048 -0.10(-3.29%)
Aug 07, 2023 3.060 3.060 3.020 3.040 63,499 -0.02(-0.65%)
Aug 04, 2023 3.040 3.100 3.040 3.060 15,242 +0.01(+0.33%)
Aug 03, 2023 3.040 3.100 3.021 3.050 161,525 +0.01(+0.33%)
Aug 02, 2023 3.070 3.100 3.010 3.040 59,984 -0.07(-2.25%)
Aug 01, 2023 3.180 3.180 3.100 3.110 23,813 -0.07(-2.20%)
Jul 31, 2023 3.100 3.190 3.080 3.180 79,404 +0.08(+2.58%)
Jul 28, 2023 3.080 3.160 3.070 3.100 100,102 +0.01(+0.32%)
Jul 27, 2023 3.150 3.189 3.077 3.090 75,470 -0.09(-2.74%)
Jul 26, 2023 3.250 3.250 3.130 3.177 27,858 +0.06(+1.83%)
Jul 25, 2023 3.270 3.310 3.090 3.120 73,684 -0.14(-4.29%)
Jul 24, 2023 3.340 3.360 3.217 3.260 78,870 -0.08(-2.33%)
Jul 21, 2023 3.150 3.350 3.135 3.338 195,166 +0.19(+5.96%)
Jul 20, 2023 3.130 3.200 3.090 3.150 188,891 +0.02(+0.64%)
Jul 19, 2023 3.070 3.150 3.010 3.130 135,887 +0.12(+3.99%)
Jul 18, 2023 2.890 3.070 2.890 3.010 313,799 +0.08(+2.73%)
Jul 17, 2023 2.950 2.980 2.900 2.930 225,120 +0.06(+2.09%)
Jul 14, 2023 2.800 2.970 2.800 2.870 217,848 +0.03(+1.06%)
Jul 13, 2023 2.780 2.880 2.720 2.840 59,835 +0.05(+1.79%)
Jul 12, 2023 2.810 2.880 2.750 2.790 227,548 +0.03(+1.09%)
Jul 11, 2023 2.780 2.850 2.750 2.760 64,367 +0.00(+0.00%)
Jul 10, 2023 2.640 2.790 2.622 2.760 73,017 +0.12(+4.55%)
Jul 07, 2023 2.550 2.690 2.510 2.640 43,789 +0.09(+3.53%)
Jul 06, 2023 2.530 2.560 2.460 2.550 33,484 +0.04(+1.59%)
Jul 05, 2023 2.430 2.569 2.430 2.510 76,434 +0.06(+2.45%)
Jul 03, 2023 2.520 2.530 2.410 2.450 32,972 -0.01(-0.39%)
Jun 30, 2023 2.500 2.510 2.370 2.460 160,571 -0.02(-0.82%)
Jun 29, 2023 2.530 2.530 2.400 2.480 94,271 -0.04(-1.59%)
Jun 28, 2023 2.450 2.550 2.270 2.520 166,159 +0.04(+1.61%)
Jun 27, 2023 2.580 2.640 2.420 2.480 146,771 -0.10(-3.88%)
Jun 26, 2023 2.540 2.625 2.520 2.580 49,829 +0.04(+1.57%)
Jun 23, 2023 2.700 2.756 2.520 2.540 192,354 -0.17(-6.27%)
Jun 22, 2023 2.760 2.780 2.710 2.710 30,152 -0.05(-1.81%)
Jun 21, 2023 2.770 2.850 2.720 2.760 45,701 -0.05(-1.78%)
Jun 20, 2023 2.810 2.870 2.740 2.810 107,597 -0.04(-1.40%)
Jun 16, 2023 2.840 3.000 2.840 2.850 270,722 +0.01(+0.35%)
Jun 15, 2023 2.940 2.985 2.840 2.840 275,287 +0.06(+2.16%)
May 08, 2023 2.730 2.800 2.715 2.780 33,001 +0.04(+1.46%)
May 05, 2023 2.730 2.780 2.690 2.740 25,048 +0.02(+0.74%)
May 04, 2023 2.730 2.730 2.670 2.720 9,599 +0.03(+1.12%)
May 03, 2023 2.730 2.750 2.680 2.690 16,239 -0.08(-2.89%)
May 02, 2023 2.760 2.790 2.712 2.770 28,686 +0.03(+1.09%)
May 01, 2023 2.700 2.780 2.700 2.740 20,453 +0.01(+0.51%)
Apr 28, 2023 2.680 2.740 2.670 2.726 29,953 +0.06(+2.10%)
Apr 27, 2023 2.660 2.734 2.660 2.670 26,238 +0.01(+0.38%)
Apr 26, 2023 2.730 2.750 2.660 2.660 38,660 -0.05(-1.85%)
Apr 25, 2023 2.710 2.720 2.680 2.710 16,157 -0.03(-1.09%)
Apr 24, 2023 2.720 2.780 2.700 2.740 32,486 +0.03(+1.11%)
Apr 21, 2023 2.750 2.780 2.650 2.710 38,769 -0.09(-3.21%)
Apr 20, 2023 2.770 2.810 2.740 2.800 20,429 +0.04(+1.45%)
Apr 19, 2023 2.660 2.810 2.660 2.760 69,293 +0.02(+0.78%)
Apr 18, 2023 2.680 2.817 2.680 2.739 72,328 +0.05(+1.81%)
Apr 17, 2023 2.640 2.730 2.640 2.690 37,265 +0.04(+1.55%)
Apr 14, 2023 2.580 2.670 2.580 2.649 50,081 -0.00(-0.04%)
Apr 13, 2023 2.690 2.698 2.610 2.650 77,417 -0.03(-1.27%)
Apr 12, 2023 2.800 2.800 2.660 2.684 54,470 -0.09(-3.10%)
Apr 11, 2023 2.700 2.800 2.662 2.770 54,888 +0.11(+4.14%)
Apr 10, 2023 2.660 2.680 2.621 2.660 24,937 +0.07(+2.70%)
Apr 06, 2023 2.570 2.620 2.570 2.590 24,028 +0.01(+0.39%)
Apr 05, 2023 2.640 2.640 2.550 2.580 40,823 -0.03(-1.15%)
Apr 04, 2023 2.620 2.670 2.610 2.610 27,527 -0.02(-0.76%)
Apr 03, 2023 2.620 2.670 2.618 2.630 12,235 -0.02(-0.75%)
Mar 31, 2023 2.630 2.690 2.510 2.650 154,942 -0.03(-1.12%)
Mar 30, 2023 2.640 2.730 2.610 2.680 93,432 +0.01(+0.37%)
Mar 29, 2023 2.710 2.750 2.610 2.670 122,106 -0.08(-2.91%)
Mar 28, 2023 2.690 2.790 2.690 2.750 58,369 -0.01(-0.36%)
Mar 27, 2023 2.770 2.845 2.740 2.760 30,881 -0.01(-0.52%)
Mar 24, 2023 2.640 2.835 2.640 2.774 44,590 +0.08(+3.14%)
Mar 23, 2023 2.788 2.930 2.670 2.690 111,926 -0.12(-4.27%)
Mar 22, 2023 2.765 2.905 2.750 2.810 77,379 +0.07(+2.55%)
Mar 21, 2023 2.690 2.780 2.650 2.740 55,327 +0.07(+2.62%)
Mar 20, 2023 2.690 2.710 2.540 2.670 50,148 -0.04(-1.48%)
Mar 17, 2023 2.680 2.780 2.680 2.710 37,851 +0.02(+0.74%)
Mar 16, 2023 2.770 2.800 2.670 2.690 50,062 -0.12(-4.27%)
Mar 15, 2023 2.700 2.827 2.700 2.810 35,596 +0.05(+1.81%)
Mar 14, 2023 2.720 2.810 2.680 2.760 68,733 +0.06(+2.22%)
Mar 13, 2023 2.610 2.750 2.560 2.700 175,799 +0.06(+2.27%)
Mar 10, 2023 2.670 2.695 2.570 2.640 62,870 -0.06(-2.22%)
Mar 09, 2023 2.770 2.770 2.650 2.700 32,971 -0.06(-2.17%)
Mar 08, 2023 2.730 2.780 2.684 2.760 49,839 +0.02(+0.73%)
Mar 07, 2023 2.730 2.775 2.640 2.740 28,884 +0.04(+1.48%)
Mar 06, 2023 2.910 2.955 2.660 2.700 308,345 -0.25(-8.47%)
Mar 03, 2023 2.820 3.020 2.800 2.950 189,026 +0.13(+4.61%)
Mar 02, 2023 2.680 2.850 2.650 2.820 85,062 +0.11(+4.06%)
Mar 01, 2023 2.800 2.832 2.630 2.710 98,392 +0.00(+0.00%)
Feb 28, 2023 2.740 2.800 2.680 2.710 89,828 -0.03(-1.09%)
Feb 27, 2023 2.820 2.860 2.710 2.740 73,411 -0.06(-2.14%)
Feb 24, 2023 2.800 2.895 2.750 2.800 116,365 -0.07(-2.44%)
Feb 23, 2023 2.850 2.900 2.760 2.870 116,332 +0.00(+0.00%)
Feb 22, 2023 2.850 2.940 2.750 2.870 142,013 +0.02(+0.70%)
Feb 21, 2023 3.010 3.038 2.800 2.850 231,892 -0.14(-4.68%)
Feb 17, 2023 3.000 3.070 2.980 2.990 98,260 -0.04(-1.32%)
Feb 16, 2023 3.000 3.120 2.940 3.030 137,694 +0.03(+1.00%)
Feb 15, 2023 3.000 3.000 2.930 3.000 43,976 +0.01(+0.33%)
Feb 14, 2023 2.970 3.000 2.965 2.990 48,175 -0.01(-0.33%)
Feb 13, 2023 3.010 3.040 2.939 3.000 107,682 +0.03(+1.01%)
Feb 10, 2023 3.000 3.030 2.920 2.970 120,200 -0.03(-1.00%)
Feb 09, 2023 2.960 3.080 2.960 3.000 153,191 +0.01(+0.33%)
Feb 08, 2023 2.950 3.020 2.950 2.990 43,327 +0.01(+0.34%)
Feb 07, 2023 3.000 3.010 2.940 2.980 80,371 +0.00(+0.00%)
Feb 06, 2023 3.000 3.040 2.920 2.980 100,200 -0.02(-0.67%)
Feb 03, 2023 3.050 3.070 2.920 3.000 101,384 -0.07(-2.28%)
Feb 02, 2023 3.050 3.132 3.000 3.070 81,602 +0.02(+0.66%)
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 LosAltos.com & California Media Partners, LLC. All rights reserved.