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 (%)
Nov 30, 2017 3.430 3.440 3.080 3.140 3,191,674 -0.30(-8.72%)
Nov 29, 2017 3.410 3.510 3.265 3.440 4,340,269 +0.08(+2.38%)
Nov 28, 2017 3.570 3.600 3.300 3.360 4,418,106 +0.06(+1.82%)
Nov 27, 2017 2.920 3.940 2.880 3.300 13,807,787 +0.38(+13.01%)
Nov 24, 2017 2.880 2.930 2.835 2.920 800,974 -0.01(-0.34%)
Nov 22, 2017 2.710 2.960 2.710 2.930 3,188,141 +0.23(+8.52%)
Nov 21, 2017 2.860 2.889 2.690 2.700 3,119,789 -0.11(-3.91%)
Nov 20, 2017 2.900 2.910 2.800 2.810 3,174,414 -0.06(-2.09%)
Nov 17, 2017 3.010 3.040 2.850 2.870 2,384,370 -0.12(-4.01%)
Nov 16, 2017 3.160 3.250 2.990 2.990 1,416,989 -0.16(-5.08%)
Nov 15, 2017 3.030 3.180 2.950 3.150 1,004,676 +0.12(+3.96%)
Nov 14, 2017 3.140 3.185 3.000 3.030 981,071 -0.12(-3.81%)
Nov 13, 2017 2.970 3.170 2.970 3.150 1,639,970 +0.21(+7.14%)
Nov 10, 2017 2.990 3.070 2.895 2.940 832,352 -0.07(-2.33%)
Nov 09, 2017 2.940 3.100 2.940 3.010 975,642 +0.10(+3.44%)
Nov 08, 2017 3.100 3.140 2.900 2.910 1,211,617 -0.17(-5.52%)
Nov 07, 2017 3.160 3.240 3.010 3.080 1,263,148 -0.04(-1.28%)
Nov 06, 2017 3.080 3.340 3.060 3.120 2,399,908 +0.06(+1.96%)
Nov 03, 2017 3.000 3.380 2.930 3.060 3,513,972 +0.05(+1.66%)
Nov 02, 2017 2.670 3.050 2.670 3.010 2,450,510 +0.34(+12.73%)
Nov 01, 2017 2.700 2.760 2.670 2.670 416,244 -0.03(-1.11%)
Oct 31, 2017 2.610 2.720 2.600 2.700 708,879 +0.08(+3.05%)
Oct 30, 2017 2.680 2.790 2.600 2.620 938,195 -0.06(-2.24%)
Oct 27, 2017 2.740 2.775 2.670 2.680 847,825 -0.10(-3.60%)
Oct 26, 2017 2.750 2.820 2.710 2.780 740,348 +0.04(+1.46%)
Oct 25, 2017 2.830 2.940 2.700 2.740 1,377,297 -0.11(-3.86%)
Oct 24, 2017 2.930 3.000 2.830 2.850 928,919 -0.06(-2.06%)
Oct 23, 2017 3.010 3.250 2.860 2.910 2,908,473 -0.07(-2.35%)
Oct 20, 2017 2.910 3.025 2.910 2.980 650,358 +0.06(+2.05%)
Oct 19, 2017 2.920 2.940 2.790 2.920 896,431 -0.05(-1.68%)
Oct 18, 2017 2.980 3.060 2.950 2.970 853,366 -0.01(-0.34%)
Oct 17, 2017 2.830 3.070 2.820 2.980 2,041,395 +0.15(+5.30%)
Oct 16, 2017 2.830 2.890 2.815 2.830 576,779 +0.00(+0.00%)
Oct 13, 2017 2.810 2.926 2.810 2.830 494,879 +0.00(+0.00%)
Oct 12, 2017 2.850 2.949 2.820 2.830 839,742 -0.08(-2.75%)
Oct 11, 2017 2.690 2.940 2.680 2.910 1,364,046 +0.20(+7.38%)
Oct 10, 2017 2.770 2.830 2.700 2.710 2,443,609 -0.05(-1.81%)
Oct 09, 2017 2.910 2.910 2.750 2.760 1,074,150 -0.14(-4.83%)
Oct 06, 2017 2.920 3.020 2.880 2.900 618,253 -0.03(-1.02%)
Oct 05, 2017 3.010 3.010 2.930 2.930 411,110 -0.06(-2.01%)
Oct 04, 2017 3.000 3.060 2.950 2.990 461,708 -0.04(-1.32%)
Oct 03, 2017 3.000 3.070 2.970 3.030 511,119 +0.06(+2.02%)
Oct 02, 2017 2.930 3.020 2.925 2.970 776,305 +0.07(+2.41%)
Sep 29, 2017 2.890 2.930 2.860 2.900 397,125 +0.02(+0.69%)
Sep 28, 2017 2.970 2.970 2.835 2.880 830,032 -0.08(-2.70%)
Sep 27, 2017 3.110 3.150 2.925 2.960 1,099,963 -0.08(-2.63%)
Sep 26, 2017 2.920 3.070 2.920 3.040 1,054,096 +0.15(+5.19%)
Sep 25, 2017 3.050 3.090 2.800 2.890 1,792,613 -0.16(-5.25%)
Sep 22, 2017 3.090 3.120 3.030 3.050 699,649 -0.08(-2.56%)
Sep 21, 2017 3.160 3.180 3.050 3.130 840,293 -0.06(-1.88%)
Sep 20, 2017 3.170 3.190 3.030 3.190 996,990 +0.00(+0.00%)
Sep 19, 2017 3.240 3.240 3.120 3.190 954,112 -0.03(-0.93%)
Sep 18, 2017 3.240 3.450 3.190 3.220 1,260,057 -0.03(-0.92%)
Sep 15, 2017 3.180 3.295 3.180 3.250 644,518 +0.06(+1.88%)
Sep 14, 2017 3.220 3.290 3.170 3.190 652,753 -0.07(-2.15%)
Sep 13, 2017 3.080 3.330 3.000 3.260 2,538,040 +0.00(+0.00%)
Sep 12, 2017 3.130 3.342 3.130 3.260 1,534,761 +0.13(+4.15%)
Sep 11, 2017 3.040 3.190 3.030 3.130 989,370 +0.10(+3.30%)
Sep 08, 2017 3.020 3.060 3.000 3.030 726,714 +0.00(+0.00%)
Sep 07, 2017 3.050 3.160 3.010 3.030 1,066,612 -0.02(-0.66%)
Sep 06, 2017 3.070 3.200 3.040 3.050 859,429 -0.07(-2.24%)
Sep 05, 2017 3.230 3.260 3.070 3.120 1,158,907 -0.18(-5.45%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.