Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic

  • Search Hotels in San Anselmo

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

New Oriental Education & Technology Group ADR (NY: EDU )

62.60 -0.39 (-0.62%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 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 (%)
Oct 31, 2024 62.84 63.49 62.08 62.60 1,166,658 -0.39(-0.62%)
Oct 30, 2024 61.80 63.72 61.66 62.99 949,977 +0.69(+1.11%)
Oct 29, 2024 64.99 65.00 62.22 62.30 892,917 -1.88(-2.93%)
Oct 28, 2024 62.94 64.40 62.44 64.18 1,814,750 +3.43(+5.65%)
Oct 25, 2024 61.38 61.49 60.51 60.75 1,379,877 -0.42(-0.69%)
Oct 24, 2024 60.81 61.78 60.00 61.17 2,455,990 -0.31(-0.50%)
Oct 23, 2024 63.21 64.50 60.30 61.48 5,513,389 -5.65(-8.42%)
Oct 22, 2024 66.92 67.13 65.23 67.13 2,642,882 -0.87(-1.28%)
Oct 21, 2024 68.11 68.53 66.69 68.00 1,744,476 -1.76(-2.52%)
Oct 18, 2024 70.82 71.50 69.34 69.76 1,452,109 +1.48(+2.17%)
Oct 17, 2024 68.79 69.11 67.73 68.28 1,323,313 -1.37(-1.97%)
Oct 16, 2024 70.20 70.60 69.34 69.65 691,250 +0.05(+0.07%)
Oct 15, 2024 72.12 72.68 69.12 69.60 2,181,031 -4.52(-6.10%)
Oct 14, 2024 74.09 75.08 73.13 74.12 1,028,704 -1.59(-2.10%)
Oct 11, 2024 73.51 76.23 73.20 75.71 762,794 +0.65(+0.87%)
Oct 10, 2024 75.26 76.33 73.92 75.06 1,337,199 +0.33(+0.44%)
Oct 09, 2024 73.50 75.10 73.23 74.73 2,209,623 -1.05(-1.39%)
Oct 08, 2024 74.58 77.59 74.40 75.78 2,106,780 -3.78(-4.75%)
Oct 07, 2024 82.21 82.67 77.96 79.56 3,854,946 -1.04(-1.29%)
Oct 04, 2024 82.68 83.67 79.47 80.60 1,919,753 +1.56(+1.97%)
Oct 03, 2024 75.80 79.66 75.39 79.04 3,376,554 +0.60(+0.76%)
Oct 02, 2024 81.99 87.26 77.52 78.44 6,282,211 +1.25(+1.62%)
Oct 01, 2024 75.48 77.58 74.41 77.19 1,782,146 +1.35(+1.78%)
Sep 30, 2024 78.51 81.51 75.25 75.84 4,266,670 +2.37(+3.23%)
Sep 27, 2024 75.25 75.52 72.30 73.47 3,132,853 +2.45(+3.45%)
Sep 26, 2024 71.93 74.68 69.64 71.02 5,655,397 +8.81(+14.16%)
Sep 25, 2024 62.86 63.47 61.56 62.21 1,534,860 -2.79(-4.29%)
Sep 24, 2024 60.54 65.54 60.15 65.00 3,893,965 +4.75(+7.88%)
Sep 23, 2024 62.27 62.41 59.10 60.25 3,398,369 -2.50(-3.98%)
Sep 20, 2024 63.67 63.96 62.27 62.75 1,648,068 +0.44(+0.71%)
Sep 19, 2024 63.01 63.29 61.40 62.31 829,624 +2.00(+3.32%)
Sep 18, 2024 61.96 61.96 59.99 60.31 594,429 -0.94(-1.53%)
Sep 17, 2024 59.30 61.70 59.17 61.25 1,988,790 +2.08(+3.52%)
Sep 16, 2024 59.87 59.95 58.82 59.17 2,277,403 -0.50(-0.84%)
Sep 13, 2024 58.60 60.22 58.60 59.67 2,072,304 +0.16(+0.27%)
Sep 12, 2024 60.51 60.51 59.03 59.51 1,894,290 -1.24(-2.04%)
Sep 11, 2024 61.80 61.90 60.59 60.75 3,102,097 -0.90(-1.46%)
Sep 10, 2024 61.26 62.83 61.22 61.65 1,730,319 +0.79(+1.30%)
Sep 09, 2024 59.90 61.14 59.50 60.86 1,039,573 +0.67(+1.11%)
Sep 06, 2024 61.31 61.88 59.94 60.19 1,387,187 -0.45(-0.73%)
Sep 05, 2024 61.77 61.86 60.32 60.64 4,425,212 +1.18(+1.98%)
Sep 04, 2024 59.51 60.08 59.10 59.46 2,291,146 -0.36(-0.60%)
Sep 03, 2024 60.40 60.99 59.28 59.81 3,047,916 -1.06(-1.74%)
Aug 30, 2024 60.40 61.13 59.41 60.87 2,047,602 +0.33(+0.54%)
Aug 29, 2024 61.19 61.97 59.31 60.55 3,376,731 -1.70(-2.74%)
Aug 28, 2024 63.61 63.87 62.17 62.25 1,042,161 -2.53(-3.91%)
Aug 27, 2024 64.35 65.20 63.95 64.78 667,319 +0.31(+0.48%)
Aug 26, 2024 65.33 66.04 63.86 64.48 1,105,504 -2.15(-3.22%)
Aug 23, 2024 67.82 68.21 65.75 66.63 1,227,287 -1.48(-2.17%)
Aug 22, 2024 67.80 69.15 67.78 68.10 910,260 +0.40(+0.58%)
Aug 21, 2024 66.92 68.02 66.34 67.71 891,453 +1.31(+1.97%)
Aug 20, 2024 68.62 68.62 65.88 66.40 2,218,310 -2.91(-4.20%)
Aug 19, 2024 69.13 69.57 67.66 69.31 1,456,603 -1.40(-1.97%)
Aug 16, 2024 70.02 70.92 69.51 70.71 992,965 +1.69(+2.45%)
Aug 15, 2024 68.32 69.43 68.32 69.01 837,945 +0.95(+1.40%)
Aug 14, 2024 66.52 68.41 66.34 68.06 1,075,126 -0.88(-1.28%)
Aug 13, 2024 69.11 69.58 68.73 68.94 1,348,496 -0.24(-0.34%)
Aug 12, 2024 67.13 70.45 66.98 69.18 1,512,669 +2.59(+3.90%)
Aug 09, 2024 67.14 67.28 65.94 66.59 1,423,162 -1.50(-2.21%)
Aug 08, 2024 68.03 68.64 66.32 68.09 2,105,001 +0.18(+0.26%)
Aug 07, 2024 71.09 71.58 67.85 67.91 3,861,464 -5.36(-7.31%)
Aug 06, 2024 68.23 73.59 68.05 73.27 6,135,460 +8.64(+13.38%)
Aug 05, 2024 58.84 64.93 58.78 64.63 3,273,435 +5.28(+8.89%)
Aug 02, 2024 59.62 60.51 58.32 59.35 3,232,615 -1.79(-2.93%)
Aug 01, 2024 60.90 61.80 60.26 61.14 3,355,068 -1.06(-1.70%)
Jul 31, 2024 72.53 72.53 61.69 62.20 6,071,666 -6.37(-9.29%)
Jul 30, 2024 68.52 70.00 68.07 68.57 3,932,330 -1.10(-1.58%)
Jul 29, 2024 71.49 71.78 69.59 69.67 3,242,008 -3.01(-4.14%)
Jul 26, 2024 69.64 73.75 69.64 72.68 2,588,646 +3.04(+4.37%)
Jul 25, 2024 70.46 73.09 69.39 69.64 4,122,480 -4.02(-5.46%)
Jul 24, 2024 73.42 74.92 73.24 73.66 655,675 -1.21(-1.61%)
Jul 23, 2024 73.42 75.26 73.42 74.86 844,927 -0.70(-0.93%)
Jul 22, 2024 76.24 77.14 74.15 75.57 1,765,064 +2.25(+3.07%)
Jul 19, 2024 71.06 73.33 70.66 73.32 1,086,334 +2.25(+3.16%)
Jul 18, 2024 72.28 72.55 70.35 71.07 1,309,329 -0.30(-0.42%)
Jul 17, 2024 72.51 73.13 70.80 71.37 1,562,618 -1.62(-2.22%)
Jul 16, 2024 73.52 74.21 72.67 72.99 1,223,920 -0.52(-0.71%)
Jul 15, 2024 75.75 75.89 73.19 73.52 1,568,045 -3.26(-4.24%)
Jul 12, 2024 76.51 78.86 76.51 76.77 1,441,348 +1.33(+1.76%)
Jul 11, 2024 78.68 78.80 75.31 75.45 1,392,167 -3.56(-4.51%)
Jul 10, 2024 80.61 81.04 78.81 79.01 961,981 -0.55(-0.70%)
Jul 09, 2024 78.46 79.71 78.39 79.57 1,824,530 +1.25(+1.59%)
Jul 08, 2024 78.52 79.20 77.34 78.32 969,683 -0.46(-0.58%)
Jul 05, 2024 81.15 81.56 78.40 78.77 1,788,378 -2.79(-3.42%)
Jul 03, 2024 80.00 82.52 79.54 81.57 1,011,145 +2.18(+2.74%)
Jul 02, 2024 78.22 79.58 77.23 79.39 1,450,052 +1.17(+1.49%)
Jul 01, 2024 76.19 78.86 75.25 78.22 1,276,929 +1.26(+1.63%)
Jun 28, 2024 75.84 78.09 75.53 76.96 1,236,437 +1.30(+1.71%)
Jun 27, 2024 75.85 76.13 72.88 75.67 1,757,973 -0.93(-1.22%)
Jun 26, 2024 76.45 77.27 75.17 76.60 1,684,696 +0.90(+1.19%)
Jun 25, 2024 75.33 76.87 75.16 75.70 1,096,755 -0.31(-0.40%)
Jun 24, 2024 72.72 76.86 72.12 76.00 2,134,466 +5.37(+7.60%)
Jun 21, 2024 70.30 70.83 69.37 70.64 1,177,058 -0.63(-0.89%)
Jun 20, 2024 71.55 72.05 69.80 71.27 2,459,602 -1.01(-1.40%)
Jun 18, 2024 72.75 73.22 71.46 72.28 2,368,528 -0.71(-0.98%)
Jun 17, 2024 74.12 74.62 72.91 72.99 1,113,239 -1.45(-1.94%)
Jun 14, 2024 75.84 76.14 73.99 74.44 1,337,845 -1.36(-1.79%)
Jun 13, 2024 75.73 77.53 75.21 75.79 1,088,782 +0.07(+0.09%)
Jun 12, 2024 73.29 76.19 71.43 75.73 2,387,320 +0.29(+0.38%)
Jun 11, 2024 77.73 78.22 75.30 75.44 1,544,451 -2.29(-2.94%)
Jun 10, 2024 78.01 78.97 76.52 77.73 874,475 +0.96(+1.25%)
Jun 07, 2024 76.24 77.75 76.00 76.76 658,193 -0.81(-1.05%)
Jun 06, 2024 75.65 78.19 75.57 77.58 1,395,307 +1.70(+2.24%)
Jun 05, 2024 75.44 75.96 74.88 75.87 848,216 -0.40(-0.52%)
Jun 04, 2024 78.23 78.23 76.05 76.27 1,167,007 -2.38(-3.02%)
Jun 03, 2024 79.49 80.60 78.05 78.65 793,517 -0.50(-0.63%)
May 31, 2024 81.17 81.40 77.96 79.14 1,595,659 -3.81(-4.60%)
May 30, 2024 82.97 83.76 82.54 82.95 2,098,720 -0.65(-0.78%)
May 29, 2024 80.64 84.53 80.10 83.61 1,379,397 +3.03(+3.76%)
May 28, 2024 77.53 81.67 77.41 80.58 1,502,072 +3.23(+4.17%)
May 24, 2024 77.71 78.37 77.03 77.35 950,642 -1.08(-1.38%)
May 23, 2024 78.68 79.01 77.75 78.43 929,585 -0.76(-0.96%)
May 22, 2024 79.09 80.33 78.08 79.19 910,840 +0.23(+0.29%)
May 21, 2024 78.21 79.42 78.19 78.96 1,617,284 -1.60(-1.99%)
May 20, 2024 80.38 82.68 80.20 80.57 928,759 -0.79(-0.97%)
May 17, 2024 81.44 83.32 80.94 81.36 1,486,249 -1.55(-1.87%)
May 16, 2024 83.81 84.04 80.82 82.91 3,700,468 -3.47(-4.01%)
May 15, 2024 87.21 87.66 83.77 86.38 1,361,074 -1.37(-1.56%)
May 14, 2024 87.13 88.45 86.66 87.75 1,032,129 +0.93(+1.07%)
May 13, 2024 84.77 86.88 84.43 86.81 1,779,897 +3.48(+4.17%)
May 10, 2024 84.21 84.31 82.82 83.34 904,373 +0.19(+0.23%)
May 09, 2024 82.26 83.44 81.60 83.15 948,640 +1.64(+2.02%)
May 08, 2024 80.45 83.83 80.11 81.51 1,976,765 +0.67(+0.83%)
May 07, 2024 81.29 81.61 79.71 80.83 1,413,081 -2.33(-2.80%)
May 06, 2024 83.66 84.33 82.74 83.16 1,882,426 -0.75(-0.90%)
May 03, 2024 80.59 84.25 80.20 83.91 2,722,662 +3.82(+4.77%)
May 02, 2024 78.22 81.74 77.75 80.09 2,557,296 +2.48(+3.19%)
May 01, 2024 76.99 79.29 76.37 77.62 1,646,845 +1.28(+1.67%)
Apr 30, 2024 79.32 79.91 76.31 76.34 3,967,480 -5.16(-6.33%)
Apr 29, 2024 79.22 81.96 79.11 81.50 1,920,829 -0.94(-1.14%)
Apr 26, 2024 83.17 83.63 80.77 82.44 3,505,095 +3.58(+4.55%)
Apr 25, 2024 77.23 79.91 76.75 78.85 5,112,942 +2.53(+3.32%)
Apr 24, 2024 83.71 84.16 71.75 76.32 11,310,204 -12.39(-13.96%)
Apr 23, 2024 88.47 90.14 87.94 88.71 1,712,467 +1.67(+1.92%)
Apr 22, 2024 85.49 87.93 84.90 87.03 1,271,534 +2.88(+3.42%)
Apr 19, 2024 85.36 85.54 83.73 84.15 708,960 -1.88(-2.19%)
Apr 18, 2024 84.90 86.87 84.22 86.03 1,059,090 +2.32(+2.77%)
Apr 17, 2024 85.36 85.44 83.68 83.72 1,002,919 -0.94(-1.11%)
Apr 16, 2024 83.17 85.15 83.07 84.66 2,414,503 -0.04(-0.05%)
Apr 15, 2024 84.58 87.42 83.96 84.70 1,926,621 -1.01(-1.18%)
Apr 12, 2024 87.95 88.62 85.42 85.71 935,217 -2.57(-2.92%)
Apr 11, 2024 86.59 89.30 86.59 88.28 1,197,240 +2.51(+2.93%)
Apr 10, 2024 84.23 86.83 83.95 85.77 2,395,508 +1.80(+2.15%)
Apr 09, 2024 83.60 84.13 82.95 83.96 1,545,441 -0.59(-0.70%)
Apr 08, 2024 84.36 85.05 83.44 84.56 1,229,657 +0.06(+0.07%)
Apr 05, 2024 84.44 85.64 84.27 84.50 1,392,194 +0.02(+0.02%)
Apr 04, 2024 86.34 87.28 84.34 84.48 945,755 -2.10(-2.42%)
Apr 03, 2024 85.88 87.33 85.10 86.58 632,843 +1.25(+1.46%)
Apr 02, 2024 85.65 86.57 83.68 85.33 1,451,517 -1.32(-1.52%)
Apr 01, 2024 87.73 88.00 86.35 86.65 1,080,272 +0.68(+0.79%)
Mar 28, 2024 85.85 85.72 85.68 85.96 1,192,981 +0.82(+0.97%)
Mar 27, 2024 86.14 87.32 83.96 85.14 1,887,802 -2.66(-3.03%)
Mar 26, 2024 89.16 89.39 87.65 87.80 2,005,683 -2.10(-2.33%)
Mar 25, 2024 91.37 91.59 88.77 89.90 1,426,981 -1.90(-2.07%)
Mar 22, 2024 92.28 93.66 91.29 91.80 983,336 -1.67(-1.79%)
Mar 21, 2024 92.88 94.93 92.88 93.48 997,288 +0.26(+0.28%)
Mar 20, 2024 92.08 94.29 91.59 93.22 895,185 +1.61(+1.76%)
Mar 19, 2024 90.08 91.66 89.53 91.61 897,714 +0.89(+0.98%)
Mar 18, 2024 90.77 91.03 88.91 90.72 698,856 -0.24(-0.26%)
Mar 15, 2024 93.27 93.45 90.93 90.95 503,704 -1.56(-1.69%)
Mar 14, 2024 91.73 92.91 90.99 92.52 834,393 -1.37(-1.46%)
Mar 13, 2024 89.97 94.51 89.97 93.88 2,093,082 +5.33(+6.02%)
Mar 12, 2024 87.13 88.90 86.60 88.56 1,857,795 +0.43(+0.48%)
Mar 11, 2024 89.42 89.59 87.06 88.13 1,639,273 -1.15(-1.29%)
Mar 08, 2024 89.11 90.96 86.23 89.28 2,714,043 -0.30(-0.33%)
Mar 07, 2024 92.19 92.98 88.87 89.58 2,265,789 -4.61(-4.90%)
Mar 06, 2024 95.37 96.34 91.57 94.19 1,853,210 +0.36(+0.38%)
Mar 05, 2024 93.80 94.16 92.84 93.83 1,018,474 -1.52(-1.60%)
Mar 04, 2024 97.03 97.23 94.48 95.36 1,376,484 +0.27(+0.28%)
Mar 01, 2024 93.97 96.33 93.74 95.09 1,179,555 +2.49(+2.68%)
Feb 29, 2024 93.83 94.89 91.94 92.61 1,072,957 +1.71(+1.88%)
Feb 28, 2024 90.15 91.09 89.75 90.89 829,646 -0.78(-0.85%)
Feb 27, 2024 92.12 93.20 89.66 91.68 1,363,031 +0.54(+0.60%)
Feb 26, 2024 90.53 94.06 90.39 91.13 1,722,786 +0.43(+0.47%)
Feb 23, 2024 90.10 90.95 89.47 90.71 1,649,453 +1.64(+1.85%)
Feb 22, 2024 89.66 89.90 87.00 89.06 3,635,133 +1.72(+1.97%)
Feb 21, 2024 89.11 89.91 87.14 87.34 1,610,139 -2.32(-2.58%)
Feb 20, 2024 90.60 90.63 87.97 89.66 1,278,389 +0.62(+0.70%)
Feb 16, 2024 91.48 92.37 88.70 89.03 1,170,176 -1.07(-1.19%)
Feb 15, 2024 89.11 91.27 88.64 90.10 824,616 -0.22(-0.24%)
Feb 14, 2024 88.75 90.36 88.42 90.32 990,330 +3.13(+3.59%)
Feb 13, 2024 88.17 89.61 87.08 87.19 981,667 -2.78(-3.09%)
Feb 12, 2024 87.16 89.98 87.07 89.97 1,243,109 +2.85(+3.27%)
Feb 09, 2024 85.75 87.33 84.91 87.12 1,449,061 +1.26(+1.46%)
Feb 08, 2024 87.32 87.56 84.04 85.86 4,353,688 +5.30(+6.57%)
Feb 07, 2024 77.73 80.70 76.97 80.57 2,985,152 +0.59(+0.74%)
Feb 06, 2024 80.20 82.29 78.85 79.97 2,335,974 +1.46(+1.85%)
Feb 05, 2024 81.07 81.19 76.70 78.52 2,547,156 -2.08(-2.58%)
Feb 02, 2024 78.38 81.00 78.22 80.60 2,928,919 +3.13(+4.04%)
Feb 01, 2024 78.68 80.20 77.47 77.47 1,415,141 +1.56(+2.06%)
Jan 31, 2024 74.01 76.42 73.82 75.90 1,162,365 +0.09(+0.12%)
Jan 30, 2024 73.65 76.80 73.65 75.81 1,458,268 +0.37(+0.49%)
Jan 29, 2024 78.03 78.55 71.90 75.45 3,200,552 -3.69(-4.67%)
Jan 26, 2024 79.51 80.13 78.13 79.14 957,531 -1.11(-1.38%)
Jan 25, 2024 76.91 81.44 76.74 80.25 3,014,042 +4.84(+6.42%)
Jan 24, 2024 79.11 79.51 72.87 75.41 4,880,776 +4.13(+5.79%)
Jan 23, 2024 70.20 72.01 70.20 71.28 2,105,111 +2.98(+4.36%)
Jan 22, 2024 68.26 69.41 67.04 68.30 2,791,224 -2.94(-4.13%)
Jan 19, 2024 71.27 72.24 69.38 71.24 1,767,083 -2.11(-2.88%)
Jan 18, 2024 74.82 74.99 72.18 73.35 1,144,858 -0.94(-1.27%)
Jan 17, 2024 71.67 74.38 70.21 74.29 1,659,291 -1.01(-1.34%)
Jan 16, 2024 76.04 76.84 74.96 75.30 2,127,694 -1.63(-2.12%)
Jan 12, 2024 76.24 77.05 75.47 76.93 1,172,470 +0.77(+1.01%)
Jan 11, 2024 75.05 76.35 74.27 76.16 1,492,442 +1.97(+2.66%)
Jan 10, 2024 74.16 76.49 73.45 74.19 1,031,001 +0.33(+0.44%)
Jan 09, 2024 73.76 74.79 73.37 73.86 637,643 -0.92(-1.23%)
Jan 08, 2024 74.00 75.14 73.30 74.78 1,194,763 -1.18(-1.55%)
Jan 05, 2024 76.24 77.42 74.81 75.96 3,073,805 -0.36(-0.47%)
Jan 04, 2024 72.51 77.42 72.44 76.32 2,583,240 +4.02(+5.56%)
Jan 03, 2024 69.31 72.47 68.81 72.30 1,278,223 +1.81(+2.57%)
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 SanAnselmo.com & California Media Partners, LLC. All rights reserved.