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 )

1.120 -0.020 (-1.75%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 7, 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 (%)
Jun 07, 2024 1.125 1.138 1.110 1.120 11,329 -0.02(-1.75%)
Jun 06, 2024 1.145 1.145 1.080 1.140 11,512 +0.02(+1.79%)
Jun 05, 2024 1.150 1.150 1.120 1.120 7,129 +0.02(+1.82%)
Jun 04, 2024 1.140 1.210 1.070 1.100 20,704 -0.07(-5.98%)
Jun 03, 2024 1.180 1.225 1.124 1.170 75,066 -0.01(-0.85%)
May 31, 2024 1.200 1.240 1.160 1.180 16,276 -0.05(-4.07%)
May 30, 2024 1.200 1.300 1.200 1.230 46,073 +0.00(+0.00%)
May 29, 2024 1.220 1.260 1.200 1.230 26,819 -0.04(-3.15%)
May 28, 2024 1.180 1.270 1.180 1.270 36,449 +0.07(+5.83%)
May 24, 2024 1.270 1.270 1.195 1.200 26,974 -0.01(-0.97%)
May 23, 2024 1.245 1.300 1.200 1.212 25,206 -0.07(-5.31%)
May 22, 2024 1.280 1.290 1.270 1.280 29,786 -0.01(-0.80%)
May 21, 2024 1.340 1.340 1.280 1.290 19,275 -0.03(-2.64%)
May 20, 2024 1.320 1.370 1.320 1.325 13,429 -0.01(-0.38%)
May 17, 2024 1.350 1.380 1.320 1.330 15,185 -0.01(-0.75%)
May 16, 2024 1.280 1.340 1.280 1.340 30,233 +0.04(+3.08%)
May 15, 2024 1.410 1.410 1.265 1.300 30,613 -0.01(-1.14%)
May 14, 2024 1.250 1.350 1.250 1.315 70,296 +0.02(+1.58%)
May 13, 2024 1.140 1.330 1.140 1.295 264,828 +0.16(+14.37%)
May 10, 2024 1.140 1.150 1.130 1.132 75,122 -0.01(-0.71%)
May 09, 2024 1.140 1.165 1.140 1.140 20,766 +0.01(+0.88%)
May 08, 2024 1.140 1.170 1.100 1.130 35,024 -0.04(-3.42%)
May 07, 2024 1.190 1.190 1.150 1.170 19,151 +0.01(+0.86%)
May 06, 2024 1.150 1.230 1.140 1.160 128,016 +0.01(+0.87%)
May 03, 2024 1.120 1.180 1.120 1.150 41,834 +0.03(+2.68%)
May 02, 2024 1.050 1.135 1.050 1.120 37,008 +0.07(+6.67%)
May 01, 2024 1.020 1.060 1.020 1.050 22,411 +0.01(+0.96%)
Apr 30, 2024 1.060 1.069 0.9900 1.040 26,963 -0.02(-2.35%)
Apr 29, 2024 1.020 1.080 1.020 1.065 9,216 +0.03(+3.40%)
Apr 26, 2024 0.9800 1.050 0.9800 1.030 16,243 +0.02(+1.98%)
Apr 25, 2024 1.040 1.040 1.000 1.010 18,976 -0.04(-3.81%)
Apr 24, 2024 1.100 1.100 1.050 1.050 11,788 -0.04(-3.67%)
Apr 23, 2024 1.090 1.111 1.050 1.090 25,086 +0.03(+2.83%)
Apr 22, 2024 1.030 1.130 1.010 1.060 23,173 +0.04(+3.92%)
Apr 19, 2024 1.050 1.050 1.020 1.020 9,279 +0.02(+2.00%)
Apr 18, 2024 1.030 1.130 1.000 1.000 12,071 +0.03(+3.08%)
Apr 17, 2024 1.000 1.080 0.9701 0.9701 27,285 -0.03(-2.99%)
Apr 16, 2024 1.020 1.080 1.000 1.000 75,765 -0.02(-1.96%)
Apr 15, 2024 1.080 1.110 1.010 1.020 44,457 -0.08(-7.27%)
Apr 12, 2024 1.080 1.130 1.060 1.100 30,104 +0.03(+2.80%)
Apr 11, 2024 1.140 1.173 1.060 1.070 19,172 -0.06(-5.31%)
Apr 10, 2024 1.130 1.150 1.130 1.130 49,239 -0.02(-1.74%)
Apr 09, 2024 1.150 1.200 1.125 1.150 124,507 +0.02(+1.77%)
Apr 08, 2024 1.130 1.150 1.130 1.130 24,607 +0.01(+0.89%)
Apr 05, 2024 1.140 1.159 1.100 1.120 61,721 -0.02(-1.75%)
Apr 04, 2024 1.140 1.170 1.130 1.140 28,394 +0.01(+1.33%)
Apr 03, 2024 1.180 1.220 1.110 1.125 45,308 -0.03(-3.02%)
Apr 02, 2024 1.220 1.220 1.100 1.160 30,520 -0.07(-5.69%)
Apr 01, 2024 1.180 1.240 1.160 1.230 62,939 +0.07(+6.03%)
Mar 28, 2024 1.000 1.180 1.000 1.160 158,963 +0.15(+14.85%)
Mar 27, 2024 1.000 1.030 0.9897 1.010 83,239 -0.03(-2.88%)
Mar 26, 2024 1.010 1.080 0.9800 1.040 169,780 -0.05(-4.59%)
Mar 25, 2024 1.060 1.110 1.060 1.090 74,184 +0.03(+2.83%)
Mar 22, 2024 1.240 1.280 1.040 1.060 264,954 -0.16(-13.11%)
Mar 21, 2024 1.450 1.580 1.210 1.220 274,281 -0.31(-20.26%)
Mar 20, 2024 1.470 1.540 1.445 1.530 80,069 +0.04(+2.68%)
Mar 19, 2024 1.390 1.540 1.320 1.490 87,083 +0.00(+0.00%)
Mar 18, 2024 1.500 1.550 1.490 1.490 182,590 -0.03(-1.97%)
Mar 15, 2024 1.470 1.530 1.470 1.520 211,240 +0.03(+2.01%)
Mar 14, 2024 1.450 1.490 1.430 1.490 94,992 +0.00(+0.00%)
Mar 13, 2024 1.410 1.510 1.400 1.490 155,375 +0.07(+4.93%)
Mar 12, 2024 1.390 1.420 1.380 1.420 145,169 +0.04(+2.90%)
Mar 11, 2024 1.330 1.390 1.290 1.380 23,660 +0.02(+1.57%)
Mar 08, 2024 1.330 1.385 1.330 1.359 31,559 +0.01(+0.64%)
Mar 07, 2024 1.400 1.400 1.330 1.350 26,934 -0.04(-2.88%)
Mar 06, 2024 1.350 1.420 1.340 1.390 77,258 +0.03(+2.21%)
Mar 05, 2024 1.280 1.390 1.280 1.360 89,387 +0.01(+0.74%)
Mar 04, 2024 1.310 1.360 1.310 1.350 33,582 -0.03(-2.17%)
Mar 01, 2024 1.380 1.400 1.330 1.380 55,376 +0.01(+0.73%)
Feb 29, 2024 1.350 1.410 1.310 1.370 18,219 +0.01(+0.74%)
Feb 28, 2024 1.350 1.400 1.320 1.360 28,171 +0.01(+0.74%)
Feb 27, 2024 1.370 1.440 1.340 1.350 71,814 -0.05(-3.57%)
Feb 26, 2024 1.350 1.438 1.340 1.400 19,545 +0.05(+3.70%)
Feb 23, 2024 1.320 1.360 1.315 1.350 18,006 +0.00(+0.00%)
Feb 22, 2024 1.330 1.360 1.280 1.350 46,964 +0.02(+1.50%)
Feb 21, 2024 1.380 1.416 1.300 1.330 66,980 -0.04(-2.92%)
Feb 20, 2024 1.447 1.488 1.370 1.370 15,411 -0.13(-8.67%)
Feb 16, 2024 1.450 1.520 1.450 1.500 36,539 -0.01(-0.66%)
Feb 15, 2024 1.420 1.560 1.420 1.510 38,978 +0.05(+3.42%)
Feb 14, 2024 1.420 1.476 1.410 1.460 32,880 +0.07(+5.04%)
Feb 13, 2024 1.470 1.470 1.380 1.390 13,474 -0.11(-7.33%)
Feb 12, 2024 1.390 1.510 1.390 1.500 95,893 +0.11(+7.91%)
Feb 09, 2024 1.390 1.415 1.370 1.390 23,528 -0.01(-0.71%)
Feb 08, 2024 1.340 1.430 1.340 1.400 61,230 +0.03(+2.56%)
Feb 07, 2024 1.250 1.400 1.250 1.365 151,488 -0.03(-2.50%)
Feb 06, 2024 1.380 1.410 1.350 1.400 63,796 +0.04(+2.94%)
Feb 05, 2024 1.390 1.390 1.360 1.360 17,309 -0.04(-2.86%)
Feb 02, 2024 1.340 1.400 1.340 1.400 47,124 +0.01(+0.72%)
Feb 01, 2024 1.370 1.399 1.370 1.390 17,723 +0.02(+1.46%)
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%)
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.