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 (%)
Sep 28, 2018 2.160 2.170 2.120 2.130 821,400 -0.05(-2.29%)
Sep 27, 2018 2.160 2.200 2.115 2.180 969,529 +0.00(+0.00%)
Sep 26, 2018 2.170 2.220 2.140 2.180 377,540 +0.01(+0.46%)
Sep 25, 2018 2.210 2.210 2.160 2.170 362,706 -0.02(-0.91%)
Sep 24, 2018 2.180 2.200 2.140 2.190 830,938 +0.00(+0.00%)
Sep 21, 2018 2.200 2.250 2.150 2.190 692,500 +0.00(+0.00%)
Sep 20, 2018 2.200 2.220 2.160 2.190 436,177 +0.01(+0.46%)
Sep 19, 2018 2.190 2.210 2.150 2.180 820,367 +0.01(+0.46%)
Sep 18, 2018 2.170 2.205 2.150 2.170 541,827 +0.01(+0.46%)
Sep 17, 2018 2.120 2.190 2.080 2.160 927,323 +0.03(+1.41%)
Sep 14, 2018 2.080 2.220 2.080 2.130 1,488,800 +0.04(+1.91%)
Sep 13, 2018 2.040 2.180 2.030 2.090 2,172,393 +0.06(+2.96%)
Sep 12, 2018 1.860 2.080 1.860 2.030 1,521,006 +0.13(+6.84%)
Sep 11, 2018 1.920 1.970 1.810 1.900 947,196 -0.05(-2.56%)
Sep 10, 2018 2.020 2.035 1.950 1.950 1,152,329 -0.07(-3.47%)
Sep 07, 2018 1.920 2.050 1.910 2.020 1,192,500 +0.09(+4.66%)
Sep 06, 2018 1.900 1.975 1.890 1.930 1,230,866 +0.04(+2.12%)
Sep 05, 2018 1.910 1.970 1.890 1.890 1,137,653 -0.08(-4.06%)
Sep 04, 2018 1.910 1.986 1.850 1.970 1,344,420 +0.06(+3.14%)
Aug 31, 2018 1.910 1.910 1.910 0 -0.11(-5.45%)
Aug 30, 2018 1.940 2.040 1.910 2.020 1,355,679 +0.07(+3.59%)
Aug 29, 2018 1.900 1.980 1.840 1.950 971,551 +0.04(+2.09%)
Aug 28, 2018 1.920 1.920 1.820 1.910 944,726 -0.01(-0.52%)
Aug 27, 2018 1.870 2.070 1.770 1.920 5,334,396 +0.28(+17.07%)
Aug 24, 2018 1.660 1.660 1.610 1.640 662,300 -0.02(-1.20%)
Aug 23, 2018 1.650 1.710 1.650 1.660 682,659 +0.01(+0.61%)
Aug 22, 2018 1.660 1.715 1.640 1.650 391,691 -0.01(-0.60%)
Aug 21, 2018 1.670 1.710 1.630 1.660 511,254 +0.00(+0.00%)
Aug 20, 2018 1.640 1.710 1.620 1.660 739,176 +0.03(+1.84%)
Aug 17, 2018 1.560 1.660 1.540 1.630 993,200 +0.07(+4.49%)
Aug 16, 2018 1.540 1.590 1.510 1.560 842,839 +0.04(+2.63%)
Aug 15, 2018 1.580 1.580 1.440 1.520 1,843,735 -0.09(-5.59%)
Aug 14, 2018 1.660 1.690 1.600 1.610 1,246,682 -0.06(-3.59%)
Aug 13, 2018 1.680 1.700 1.620 1.670 835,401 -0.04(-2.34%)
Aug 10, 2018 1.680 1.740 1.660 1.710 515,600 +0.01(+0.59%)
Aug 09, 2018 1.750 1.760 1.700 1.700 626,692 -0.05(-2.86%)
Aug 08, 2018 1.700 1.780 1.640 1.750 1,376,621 +0.05(+2.94%)
Aug 07, 2018 1.730 1.760 1.680 1.700 1,572,972 +0.01(+0.59%)
Aug 06, 2018 1.870 1.870 1.680 1.690 2,951,496 -0.18(-9.63%)
Aug 03, 2018 1.930 1.930 1.870 1.870 1,356,900 -0.07(-3.61%)
Aug 02, 2018 1.920 1.975 1.830 1.940 1,709,634 +0.03(+1.57%)
Aug 01, 2018 2.010 2.040 1.910 1.910 1,603,223 -0.11(-5.45%)
Jul 31, 2018 2.010 2.050 2.000 2.020 1,237,487 +0.01(+0.50%)
Jul 30, 2018 2.060 2.060 2.010 2.010 1,088,094 -0.05(-2.43%)
Jul 27, 2018 2.120 2.130 2.050 2.060 1,247,900 -0.07(-3.29%)
Jul 26, 2018 2.150 2.155 2.080 2.130 1,240,766 -0.05(-2.29%)
Jul 25, 2018 2.100 2.180 2.050 2.180 1,699,428 +0.08(+3.81%)
Jul 24, 2018 2.180 2.180 2.090 2.100 1,237,913 -0.05(-2.33%)
Jul 23, 2018 2.280 2.280 2.140 2.150 2,604,934 +0.08(+3.86%)
Jul 20, 2018 2.110 2.120 2.050 2.070 1,197,186 -0.04(-1.90%)
Jul 19, 2018 2.200 2.220 2.110 2.110 1,307,150 -0.10(-4.52%)
Jul 18, 2018 2.240 2.280 2.200 2.210 1,030,133 -0.02(-0.90%)
Jul 17, 2018 2.250 2.270 2.230 2.230 821,334 -0.02(-0.89%)
Jul 16, 2018 2.300 2.310 2.250 2.250 791,165 -0.06(-2.60%)
Jul 13, 2018 2.300 2.330 2.270 2.310 639,014 +0.01(+0.43%)
Jul 12, 2018 2.280 2.330 2.280 2.300 761,593 +0.04(+1.77%)
Jul 11, 2018 2.300 2.310 2.250 2.260 707,354 -0.04(-1.74%)
Jul 10, 2018 2.370 2.400 2.300 2.300 856,215 -0.08(-3.36%)
Jul 09, 2018 2.330 2.390 2.310 2.380 937,386 +0.07(+3.03%)
Jul 06, 2018 2.300 2.350 2.300 2.310 860,821 +0.02(+0.87%)
Jul 05, 2018 2.450 2.470 2.280 2.290 1,365,046 -0.15(-6.15%)
Jul 03, 2018 2.440 2.440 2.440 0 -0.01(-0.41%)
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.