Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • 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 28, 2017 3.800 3.820 3.280 3.310 1,427,036 -0.50(-13.12%)
Apr 27, 2017 3.790 3.820 3.700 3.810 347,894 +0.02(+0.53%)
Apr 26, 2017 3.680 3.800 3.680 3.790 367,593 +0.08(+2.16%)
Apr 25, 2017 3.660 3.740 3.660 3.710 341,524 +0.05(+1.37%)
Apr 24, 2017 3.650 3.670 3.600 3.660 184,486 +0.03(+0.83%)
Apr 21, 2017 3.680 3.710 3.610 3.630 256,217 -0.05(-1.36%)
Apr 20, 2017 3.720 3.760 3.680 3.680 215,547 -0.03(-0.81%)
Apr 19, 2017 3.720 3.780 3.710 3.710 263,328 +0.02(+0.54%)
Apr 18, 2017 3.690 3.750 3.640 3.690 263,889 -0.01(-0.27%)
Apr 17, 2017 3.550 3.760 3.550 3.700 406,795 +0.15(+4.23%)
Apr 13, 2017 3.500 3.630 3.460 3.550 568,953 +0.06(+1.72%)
Apr 12, 2017 3.470 3.500 3.450 3.490 297,609 +0.03(+0.87%)
Apr 11, 2017 3.470 3.530 3.450 3.460 485,654 -0.03(-0.86%)
Apr 10, 2017 3.450 3.510 3.450 3.490 407,726 +0.02(+0.58%)
Apr 07, 2017 3.490 3.530 3.450 3.470 425,891 -0.03(-0.86%)
Apr 06, 2017 3.500 3.530 3.480 3.500 461,737 +0.03(+0.86%)
Apr 05, 2017 3.590 3.590 3.460 3.470 550,036 -0.11(-3.07%)
Apr 04, 2017 3.680 3.680 3.570 3.580 311,579 -0.10(-2.72%)
Apr 03, 2017 3.680 3.720 3.670 3.680 261,004 -0.01(-0.27%)
Mar 31, 2017 3.680 3.770 3.670 3.690 292,866 -0.01(-0.27%)
Mar 30, 2017 3.700 3.740 3.690 3.700 163,520 -0.01(-0.27%)
Mar 29, 2017 3.800 3.800 3.680 3.710 140,061 -0.01(-0.27%)
Mar 28, 2017 3.710 3.750 3.670 3.720 105,638 +0.01(+0.27%)
Mar 27, 2017 3.730 3.770 3.680 3.710 329,067 -0.02(-0.54%)
Mar 24, 2017 3.740 3.830 3.720 3.730 201,186 -0.02(-0.53%)
Mar 23, 2017 3.770 3.850 3.740 3.750 191,905 -0.06(-1.57%)
Mar 22, 2017 3.550 3.870 3.550 3.810 487,037 +0.23(+6.42%)
Mar 21, 2017 3.800 3.830 3.580 3.580 795,473 -0.21(-5.54%)
Mar 20, 2017 3.900 3.940 3.775 3.790 248,900 -0.10(-2.57%)
Mar 17, 2017 3.770 3.953 3.730 3.890 469,315 +0.10(+2.64%)
Mar 16, 2017 3.720 3.850 3.701 3.790 530,485 +0.09(+2.43%)
Mar 15, 2017 3.900 3.900 3.665 3.700 893,671 -0.12(-3.14%)
Mar 14, 2017 3.900 3.900 3.800 3.820 519,762 -0.08(-2.05%)
Mar 13, 2017 3.920 4.000 3.880 3.900 423,541 -0.01(-0.26%)
Mar 10, 2017 3.920 3.980 3.880 3.910 267,292 +0.02(+0.51%)
Mar 09, 2017 3.930 4.050 3.890 3.890 608,413 -0.14(-3.47%)
Mar 08, 2017 4.100 4.126 4.000 4.030 697,237 -0.02(-0.49%)
Mar 07, 2017 4.070 4.070 3.960 4.050 306,613 +0.06(+1.50%)
Mar 06, 2017 3.960 4.116 3.954 3.990 619,544 +0.02(+0.50%)
Mar 03, 2017 4.030 4.050 3.960 3.970 376,963 -0.06(-1.49%)
Mar 02, 2017 4.070 4.080 3.990 4.030 441,576 -0.07(-1.71%)
Mar 01, 2017 4.100 4.150 4.060 4.100 144,639 +0.04(+0.99%)
Feb 28, 2017 4.090 4.250 4.050 4.060 412,061 -0.05(-1.22%)
Feb 27, 2017 4.100 4.140 4.094 4.110 246,762 +0.03(+0.74%)
Feb 24, 2017 4.060 4.100 4.040 4.080 226,822 +0.01(+0.25%)
Feb 23, 2017 4.150 4.200 4.040 4.070 312,616 -0.08(-1.93%)
Feb 22, 2017 4.130 4.190 4.080 4.150 425,623 +0.02(+0.48%)
Feb 21, 2017 4.170 4.190 4.110 4.130 290,752 +0.01(+0.24%)
Feb 17, 2017 4.120 4.120 4.120 0 -0.05(-1.20%)
Feb 16, 2017 4.190 4.250 4.150 4.170 265,582 -0.05(-1.18%)
Feb 15, 2017 4.190 4.250 4.170 4.220 217,829 +0.05(+1.20%)
Feb 14, 2017 4.190 4.250 4.150 4.170 231,895 -0.02(-0.48%)
Feb 13, 2017 4.250 4.300 4.180 4.190 271,639 -0.04(-0.95%)
Feb 10, 2017 4.220 4.300 4.210 4.230 201,580 +0.04(+0.95%)
Feb 09, 2017 4.190 4.240 4.170 4.190 299,264 +0.02(+0.48%)
Feb 08, 2017 4.180 4.210 4.125 4.170 702,274 +0.00(+0.00%)
Feb 07, 2017 4.260 4.261 4.170 4.170 342,972 -0.07(-1.65%)
Feb 06, 2017 4.340 4.350 4.230 4.240 191,704 -0.09(-2.08%)
Feb 03, 2017 4.360 4.420 4.270 4.330 64,333 +0.00(+0.00%)
Feb 02, 2017 4.370 4.420 4.320 4.330 91,825 -0.04(-0.92%)
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.