Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

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

Jumei International Holding Ltd (NY: JMEI )

N/A UNCHANGED
Last Price Updated: 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, 2020 16.85 16.90 16.20 16.50 48,300 -0.40(-2.37%)
Jan 30, 2020 17.26 17.45 16.78 16.90 52,818 -0.53(-3.04%)
Jan 29, 2020 17.18 17.43 17.18 17.43 33,237 +0.23(+1.34%)
Jan 28, 2020 17.23 17.33 17.02 17.20 50,343 -0.03(-0.17%)
Jan 27, 2020 17.50 17.50 16.97 17.23 130,012 -0.55(-3.09%)
Jan 24, 2020 18.11 18.46 17.74 17.78 69,800 -0.45(-2.47%)
Jan 23, 2020 18.31 18.31 18.00 18.23 55,361 -0.13(-0.71%)
Jan 22, 2020 18.56 18.56 18.19 18.36 94,249 -0.15(-0.81%)
Jan 21, 2020 18.75 18.75 18.41 18.51 64,895 -0.24(-1.28%)
Jan 17, 2020 18.72 18.82 18.35 18.75 114,200 +0.10(+0.54%)
Jan 16, 2020 18.60 18.98 18.32 18.65 109,064 +0.06(+0.32%)
Jan 15, 2020 18.53 19.00 18.34 18.59 124,173 +0.09(+0.49%)
Jan 14, 2020 18.80 19.00 18.39 18.50 77,921 -0.50(-2.63%)
Jan 13, 2020 18.96 19.10 18.53 19.00 419,221 +1.57(+9.01%)
Jan 10, 2020 18.50 18.64 17.20 17.43 64,600 +15.58(+842.16%)
Jan 09, 2020 1.900 1.920 1.850 1.850 214,741 -0.03(-1.60%)
Jan 08, 2020 1.990 1.990 1.880 1.880 211,602 -0.12(-6.00%)
Jan 07, 2020 2.000 2.030 1.950 2.000 245,179 -0.01(-0.50%)
Jan 06, 2020 1.980 2.030 1.900 2.010 414,327 +0.03(+1.52%)
Jan 03, 2020 1.940 2.000 1.860 1.980 423,100 +0.04(+2.06%)
Jan 02, 2020 2.020 2.100 1.900 1.940 739,943 -0.11(-5.37%)
Dec 31, 2019 2.030 2.100 2.030 2.050 272,700 +0.01(+0.49%)
Dec 30, 2019 2.040 2.100 2.000 2.040 463,018 -0.01(-0.49%)
Dec 27, 2019 2.150 2.150 2.001 2.050 195,200 -0.08(-3.76%)
Dec 26, 2019 2.100 2.148 2.080 2.130 204,074 +0.03(+1.43%)
Dec 24, 2019 1.930 2.130 1.930 2.100 344,500 +0.17(+8.81%)
Dec 23, 2019 1.850 1.940 1.830 1.930 264,454 +0.10(+5.46%)
Dec 20, 2019 1.840 1.880 1.830 1.830 124,000 -0.02(-1.08%)
Dec 19, 2019 1.890 1.900 1.850 1.850 96,154 -0.05(-2.63%)
Dec 18, 2019 1.910 1.920 1.870 1.900 252,800 -0.02(-1.04%)
Dec 17, 2019 1.720 1.920 1.710 1.920 698,395 +0.22(+12.94%)
Dec 16, 2019 1.820 1.880 1.650 1.700 682,614 -0.12(-6.59%)
Dec 13, 2019 1.860 1.860 1.800 1.820 80,100 -0.04(-2.15%)
Dec 12, 2019 1.920 1.930 1.810 1.860 224,195 -0.06(-3.12%)
Dec 11, 2019 1.730 1.920 1.730 1.920 369,401 +0.20(+11.63%)
Dec 10, 2019 1.780 1.790 1.720 1.720 157,125 -0.06(-3.37%)
Dec 09, 2019 1.770 1.830 1.770 1.780 120,810 +0.00(+0.00%)
Dec 06, 2019 1.820 1.820 1.750 1.780 169,200 -0.04(-2.20%)
Dec 05, 2019 1.810 1.830 1.795 1.820 139,211 +0.01(+0.55%)
Dec 04, 2019 1.830 1.840 1.800 1.810 139,591 -0.03(-1.63%)
Dec 03, 2019 1.810 1.860 1.810 1.840 146,368 +0.02(+1.10%)
Dec 02, 2019 1.890 1.930 1.815 1.820 135,296 -0.06(-3.19%)
Nov 29, 2019 1.890 1.890 1.840 1.880 96,900 -0.01(-0.53%)
Nov 27, 2019 1.880 1.890 1.840 1.890 264,500 +0.07(+3.85%)
Nov 26, 2019 1.910 1.940 1.810 1.820 463,473 -0.11(-5.70%)
Nov 25, 2019 1.960 1.980 1.890 1.930 173,117 -0.04(-2.03%)
Nov 22, 2019 1.980 1.990 1.860 1.970 347,800 -0.01(-0.51%)
Nov 21, 2019 1.990 2.020 1.980 1.980 223,912 -0.02(-1.00%)
Nov 20, 2019 2.020 2.030 2.000 2.000 207,173 -0.04(-1.96%)
Nov 19, 2019 2.070 2.070 2.000 2.040 44,092 -0.02(-0.97%)
Nov 18, 2019 2.000 2.060 2.000 2.060 93,142 +0.07(+3.52%)
Nov 15, 2019 2.000 2.020 1.990 1.990 216,300 -0.01(-0.50%)
Nov 14, 2019 2.030 2.035 1.990 2.000 413,701 -0.05(-2.44%)
Nov 13, 2019 2.010 2.050 2.000 2.050 232,379 +0.03(+1.49%)
Nov 12, 2019 2.040 2.050 2.020 2.020 137,050 -0.03(-1.46%)
Nov 11, 2019 2.060 2.070 2.030 2.050 47,611 -0.01(-0.49%)
Nov 08, 2019 2.070 2.100 2.060 2.060 126,700 -0.03(-1.44%)
Nov 07, 2019 2.110 2.130 2.060 2.090 103,105 +0.01(+0.48%)
Nov 06, 2019 2.060 2.120 2.060 2.080 179,124 +0.02(+0.97%)
Nov 05, 2019 2.160 2.160 2.050 2.060 141,206 -0.09(-4.19%)
Nov 04, 2019 2.140 2.200 2.090 2.150 197,974 +0.03(+1.42%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.