Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • 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 (%)
Apr 14, 2020 19.93 19.93 19.93 0 -0.01(-0.05%)
Apr 13, 2020 19.93 19.95 19.91 19.94 64,196 -0.01(-0.05%)
Apr 09, 2020 19.92 19.97 19.90 19.95 359,300 +0.15(+0.76%)
Apr 08, 2020 19.60 19.80 19.56 19.80 111,013 +0.12(+0.61%)
Apr 07, 2020 19.51 19.70 19.51 19.68 210,709 +0.03(+0.15%)
Apr 06, 2020 19.50 19.70 19.47 19.65 117,622 +0.16(+0.82%)
Apr 03, 2020 19.48 19.58 19.40 19.49 73,100 +0.01(+0.05%)
Apr 02, 2020 19.30 19.48 18.80 19.48 288,890 +0.06(+0.31%)
Apr 01, 2020 18.39 19.73 18.08 19.42 551,969 +0.94(+5.09%)
Mar 31, 2020 17.93 18.48 17.91 18.48 42,464 +0.55(+3.07%)
Mar 30, 2020 18.25 18.40 17.72 17.93 66,586 -0.38(-2.08%)
Mar 27, 2020 18.04 18.55 18.01 18.31 24,400 -0.08(-0.44%)
Mar 26, 2020 17.68 18.46 17.68 18.39 78,868 +0.71(+4.02%)
Mar 25, 2020 17.40 18.69 17.40 17.68 140,428 +0.38(+2.20%)
Mar 24, 2020 17.45 17.81 17.08 17.30 196,126 +0.12(+0.70%)
Mar 23, 2020 18.20 18.41 16.90 17.18 200,861 -0.91(-5.03%)
Mar 20, 2020 17.21 18.37 17.18 18.09 206,600 +0.98(+5.73%)
Mar 19, 2020 17.02 17.40 16.94 17.11 278,871 +0.20(+1.18%)
Mar 18, 2020 16.95 17.56 16.80 16.91 397,388 -0.37(-2.14%)
Mar 17, 2020 18.05 18.05 17.03 17.28 370,825 +0.20(+1.17%)
Mar 16, 2020 18.63 18.75 17.03 17.08 592,929 -1.84(-9.73%)
Mar 13, 2020 19.09 19.09 18.90 18.92 207,000 -0.08(-0.42%)
Mar 12, 2020 18.91 19.10 18.85 19.00 398,350 -0.05(-0.26%)
Mar 11, 2020 19.05 19.20 19.00 19.05 247,656 -0.20(-1.04%)
Mar 10, 2020 19.27 19.27 19.00 19.25 311,817 +0.25(+1.32%)
Mar 09, 2020 19.05 19.50 18.83 19.00 352,594 -0.19(-0.99%)
Mar 06, 2020 19.33 19.35 19.01 19.19 201,000 -0.13(-0.67%)
Mar 05, 2020 19.31 19.45 19.26 19.32 127,509 -0.03(-0.16%)
Mar 04, 2020 19.41 19.55 19.21 19.35 291,755 -0.10(-0.51%)
Mar 03, 2020 19.42 19.54 19.33 19.45 135,488 -0.05(-0.26%)
Mar 02, 2020 19.37 19.50 19.35 19.50 124,035 +0.13(+0.67%)
Feb 28, 2020 19.41 19.50 19.26 19.37 281,900 -0.13(-0.67%)
Feb 27, 2020 19.54 19.60 19.35 19.50 274,601 -0.23(-1.17%)
Feb 26, 2020 19.43 19.78 19.37 19.73 417,632 +0.21(+1.08%)
Feb 25, 2020 19.37 19.56 19.11 19.52 1,200,631 +4.05(+26.18%)
Feb 24, 2020 15.82 15.82 15.32 15.47 71,020 -0.64(-3.97%)
Feb 21, 2020 16.44 16.44 16.06 16.11 25,200 -0.44(-2.66%)
Feb 20, 2020 16.34 16.90 16.31 16.55 28,908 +0.05(+0.30%)
Feb 19, 2020 15.92 16.69 15.92 16.50 77,452 +0.56(+3.51%)
Feb 18, 2020 15.91 16.34 15.62 15.94 40,121 +0.14(+0.89%)
Feb 14, 2020 16.23 16.34 15.63 15.80 34,900 -0.57(-3.48%)
Feb 13, 2020 16.11 16.80 15.98 16.37 48,862 +0.14(+0.86%)
Feb 12, 2020 15.70 16.46 15.52 16.23 81,654 +0.63(+4.04%)
Feb 11, 2020 15.93 16.25 15.50 15.60 61,341 -0.34(-2.13%)
Feb 10, 2020 16.01 16.06 15.57 15.94 80,078 -0.17(-1.06%)
Feb 07, 2020 16.30 16.31 16.00 16.11 52,900 -0.30(-1.83%)
Feb 06, 2020 16.27 16.46 16.21 16.41 22,172 +0.12(+0.74%)
Feb 05, 2020 16.18 16.46 16.15 16.29 26,671 +0.10(+0.62%)
Feb 04, 2020 16.33 16.65 15.91 16.19 76,695 -0.11(-0.67%)
Feb 03, 2020 16.50 16.82 16.27 16.30 58,082 -0.20(-1.21%)
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%)
Nov 01, 2019 2.070 2.140 2.050 2.120 87,700 +0.06(+2.91%)
Oct 31, 2019 2.050 2.070 2.030 2.060 36,910 +0.01(+0.49%)
Oct 30, 2019 2.110 2.120 2.050 2.050 85,893 -0.07(-3.30%)
Oct 29, 2019 2.150 2.150 2.110 2.120 78,668 -0.05(-2.30%)
Oct 28, 2019 2.130 2.180 2.100 2.170 223,213 +0.07(+3.33%)
Oct 25, 2019 2.000 2.100 2.000 2.100 311,700 +0.10(+5.00%)
Oct 24, 2019 2.000 2.020 2.000 2.000 53,496 +0.00(+0.00%)
Oct 23, 2019 2.010 2.040 2.000 2.000 102,402 -0.01(-0.50%)
Oct 22, 2019 2.010 2.030 2.010 2.010 76,959 +0.00(+0.00%)
Oct 21, 2019 2.020 2.060 2.010 2.010 148,058 +0.00(+0.00%)
Oct 18, 2019 2.010 2.050 2.010 2.010 52,700 -0.02(-0.99%)
Oct 17, 2019 2.000 2.050 2.000 2.030 55,124 +0.02(+1.00%)
Oct 16, 2019 2.060 2.070 2.010 2.010 104,136 -0.07(-3.37%)
Oct 15, 2019 2.030 2.080 2.010 2.080 104,173 +0.07(+3.48%)
Oct 14, 2019 2.030 2.031 2.010 2.010 165,308 -0.01(-0.50%)
Oct 11, 2019 2.000 2.040 2.000 2.020 146,000 +0.02(+1.00%)
Oct 10, 2019 2.040 2.050 2.000 2.000 66,640 -0.02(-0.99%)
Oct 09, 2019 2.100 2.100 2.020 2.020 31,209 -0.05(-2.42%)
Oct 08, 2019 1.990 2.120 1.990 2.070 152,192 +0.08(+4.02%)
Oct 07, 2019 2.030 2.030 1.990 1.990 295,892 -0.03(-1.49%)
Oct 04, 2019 2.020 2.050 2.010 2.020 71,800 +0.00(+0.00%)
Oct 03, 2019 2.030 2.040 2.000 2.020 114,711 -0.01(-0.49%)
Oct 02, 2019 2.050 2.080 2.010 2.030 139,844 -0.03(-1.46%)
Oct 01, 2019 2.100 2.150 2.030 2.060 381,559 -0.06(-2.83%)
Sep 30, 2019 2.110 2.142 2.080 2.120 174,502 +0.00(+0.00%)
Sep 27, 2019 2.110 2.150 2.060 2.120 191,500 +0.02(+0.95%)
Sep 26, 2019 2.070 2.130 2.040 2.100 110,190 +0.03(+1.45%)
Sep 25, 2019 2.130 2.140 2.050 2.070 138,509 -0.08(-3.72%)
Sep 24, 2019 2.150 2.180 2.100 2.150 173,838 +0.00(+0.00%)
Sep 23, 2019 2.100 2.180 2.100 2.150 268,907 +0.02(+0.94%)
Sep 20, 2019 2.210 2.220 2.100 2.130 184,000 -0.08(-3.62%)
Sep 19, 2019 2.260 2.280 2.200 2.210 143,169 -0.04(-1.78%)
Sep 18, 2019 2.260 2.270 2.210 2.250 106,466 -0.01(-0.44%)
Sep 17, 2019 2.210 2.280 2.185 2.260 165,686 +0.02(+0.89%)
Sep 16, 2019 2.250 2.270 2.180 2.240 169,532 -0.02(-0.88%)
Sep 13, 2019 2.160 2.280 2.150 2.260 379,700 +0.13(+6.10%)
Sep 12, 2019 2.030 2.200 2.030 2.130 335,077 +0.04(+1.91%)
Sep 11, 2019 1.970 2.120 1.950 2.090 328,160 +0.12(+6.09%)
Sep 10, 2019 1.930 1.980 1.900 1.970 96,806 +0.04(+2.07%)
Sep 09, 2019 1.840 1.950 1.840 1.930 69,170 +0.09(+4.89%)
Sep 06, 2019 1.890 1.930 1.830 1.840 145,300 -0.04(-2.13%)
Sep 05, 2019 1.860 1.915 1.857 1.880 101,967 +0.02(+1.08%)
Sep 04, 2019 1.840 1.880 1.840 1.860 101,367 -0.01(-0.53%)
Sep 03, 2019 1.910 1.910 1.860 1.870 59,540 -0.03(-1.58%)
Aug 30, 2019 1.970 1.990 1.870 1.900 197,200 -0.07(-3.55%)
Aug 29, 2019 1.940 1.990 1.910 1.970 195,299 +0.03(+1.55%)
Aug 28, 2019 1.940 1.960 1.910 1.940 80,060 -0.01(-0.51%)
Aug 27, 2019 1.940 1.973 1.870 1.950 499,178 +0.01(+0.52%)
Aug 26, 2019 1.910 1.980 1.875 1.940 168,163 +0.05(+2.65%)
Aug 23, 2019 1.950 1.990 1.880 1.890 169,400 -0.08(-4.06%)
Aug 22, 2019 1.960 2.000 1.920 1.970 107,713 +0.01(+0.51%)
Aug 21, 2019 2.070 2.070 1.960 1.960 201,707 -0.08(-3.92%)
Aug 20, 2019 2.020 2.040 1.950 2.040 82,325 +0.03(+1.49%)
Aug 19, 2019 1.990 2.100 1.990 2.010 220,655 +0.04(+2.03%)
Aug 16, 2019 1.890 1.980 1.880 1.970 166,700 +0.10(+5.35%)
Aug 15, 2019 1.880 1.920 1.860 1.870 258,563 +0.01(+0.54%)
Aug 14, 2019 1.920 1.940 1.840 1.860 249,398 -0.10(-5.10%)
Aug 13, 2019 1.950 2.015 1.920 1.960 165,386 +0.00(+0.00%)
Aug 12, 2019 1.920 2.010 1.900 1.960 275,062 +0.03(+1.55%)
Aug 09, 2019 1.950 1.970 1.890 1.930 232,000 -0.03(-1.53%)
Aug 08, 2019 1.950 2.030 1.930 1.960 274,379 +0.02(+1.03%)
Aug 07, 2019 1.970 1.990 1.940 1.940 233,280 -0.05(-2.51%)
Aug 06, 2019 2.080 2.090 1.985 1.990 238,335 -0.03(-1.49%)
Aug 05, 2019 2.100 2.110 2.020 2.020 332,690 -0.12(-5.61%)
Aug 02, 2019 2.140 2.150 2.100 2.140 164,000 +0.02(+0.94%)
Aug 01, 2019 2.260 2.280 2.110 2.120 261,455 -0.15(-6.61%)
Jul 31, 2019 2.300 2.320 2.250 2.270 139,999 -0.02(-0.87%)
Jul 30, 2019 2.380 2.390 2.280 2.290 256,746 -0.10(-4.18%)
Jul 29, 2019 2.420 2.460 2.370 2.390 144,786 -0.05(-2.05%)
Jul 26, 2019 2.460 2.460 2.410 2.440 58,300 -0.02(-0.81%)
Jul 25, 2019 2.450 2.470 2.420 2.460 260,011 +0.03(+1.23%)
Jul 24, 2019 2.390 2.470 2.390 2.430 317,673 +0.03(+1.25%)
Jul 23, 2019 2.290 2.420 2.290 2.400 877,287 +0.12(+5.26%)
Jul 22, 2019 2.300 2.320 2.174 2.280 748,362 -0.03(-1.30%)
Jul 19, 2019 2.390 2.390 2.300 2.310 234,900 -0.07(-2.94%)
Jul 18, 2019 2.320 2.410 2.310 2.380 234,554 +0.05(+2.15%)
Jul 17, 2019 2.380 2.390 2.330 2.330 295,807 -0.05(-2.10%)
Jul 16, 2019 2.420 2.450 2.370 2.380 180,450 -0.06(-2.46%)
Jul 15, 2019 2.440 2.470 2.400 2.440 105,170 +0.02(+0.83%)
Jul 12, 2019 2.480 2.530 2.410 2.420 160,900 -0.05(-2.02%)
Jul 11, 2019 2.410 2.470 2.410 2.470 162,757 +0.06(+2.49%)
Jul 10, 2019 2.440 2.460 2.390 2.410 345,700 +0.00(+0.00%)
Jul 09, 2019 2.430 2.450 2.390 2.410 213,869 -0.03(-1.23%)
Jul 08, 2019 2.400 2.445 2.380 2.440 283,016 +0.02(+0.83%)
Jul 05, 2019 2.400 2.460 2.385 2.420 294,100 +0.01(+0.41%)
Jul 03, 2019 2.470 2.470 2.400 2.410 149,300 -0.07(-2.82%)
Jul 02, 2019 2.490 2.505 2.460 2.480 85,300 -0.02(-0.80%)
Jul 01, 2019 2.530 2.550 2.445 2.500 233,163 +0.04(+1.63%)
Jun 28, 2019 2.470 2.495 2.440 2.460 252,900 -0.03(-1.20%)
Jun 27, 2019 2.490 2.510 2.455 2.490 159,205 +0.04(+1.63%)
Jun 26, 2019 2.590 2.610 2.435 2.450 235,279 -0.12(-4.67%)
Jun 25, 2019 2.590 2.610 2.505 2.570 429,895 -0.03(-1.15%)
Jun 24, 2019 2.500 2.600 2.490 2.600 421,632 +0.09(+3.59%)
Jun 21, 2019 2.460 2.550 2.447 2.510 377,400 +0.03(+1.21%)
Jun 20, 2019 2.480 2.610 2.450 2.480 961,880 +0.04(+1.64%)
Jun 19, 2019 2.440 2.510 2.400 2.440 412,104 -0.01(-0.41%)
Jun 18, 2019 2.450 2.510 2.390 2.450 435,892 +0.00(+0.00%)
Jun 17, 2019 2.530 2.580 2.430 2.450 568,257 -0.07(-2.78%)
Jun 14, 2019 2.520 2.530 2.475 2.520 269,300 +0.02(+0.80%)
Jun 13, 2019 2.470 2.530 2.460 2.500 227,426 +0.04(+1.63%)
Jun 12, 2019 2.390 2.460 2.340 2.460 297,769 +0.05(+2.07%)
Jun 11, 2019 2.400 2.450 2.370 2.410 324,988 +0.04(+1.69%)
Jun 10, 2019 2.330 2.385 2.300 2.370 231,972 +0.06(+2.60%)
Jun 07, 2019 2.290 2.370 2.290 2.310 118,000 +0.02(+0.87%)
Jun 06, 2019 2.300 2.320 2.260 2.290 159,576 -0.02(-0.87%)
Jun 05, 2019 2.390 2.420 2.290 2.310 244,241 -0.07(-2.94%)
Jun 04, 2019 2.430 2.490 2.370 2.380 288,313 -0.05(-2.06%)
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 SantaClara.com & California Media Partners, LLC. All rights reserved.