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:

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

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 1255 1268 1242 1264 128,814 +4.85(+0.39%)
Apr 29, 2020 1213 1265 1211 1259 154,392 +68.12(+5.72%)
Apr 28, 2020 1221 1266 1188 1191 198,841 +2.48(+0.21%)
Apr 27, 2020 1114 1199 1109 1189 290,675 +97.92(+8.98%)
Apr 24, 2020 1108 1116 1074 1091 216,739 -5.34(-0.49%)
Apr 23, 2020 1133 1155 1085 1096 203,821 -30.60(-2.72%)
Apr 22, 2020 1171 1269 1119 1127 290,930 +6.44(+0.57%)
Apr 21, 2020 1083 1142 1061 1120 262,188 +37.22(+3.44%)
Apr 20, 2020 1097 1114 1083 1083 246,113 -30.79(-2.76%)
Apr 17, 2020 1105 1124 1087 1114 205,033 +19.21(+1.76%)
Apr 16, 2020 1144 1154 1086 1094 196,237 -45.64(-4.00%)
Apr 15, 2020 1148 1175 1140 1140 83,862 -31.29(-2.67%)
Apr 14, 2020 1194 1205 1149 1171 152,405 +12.08(+1.04%)
Apr 13, 2020 1147 1162 1137 1159 114,892 +13.36(+1.17%)
Apr 09, 2020 1119 1164 1103 1146 200,933 +31.69(+2.84%)
Apr 08, 2020 1099 1130 1066 1114 242,549 -27.43(-2.40%)
Apr 07, 2020 1137 1154 1119 1142 186,664 +42.68(+3.88%)
Apr 06, 2020 1089 1119 1071 1099 190,377 +44.45(+4.21%)
Apr 03, 2020 1059 1068 1037 1055 176,562 -13.86(-1.30%)
Apr 02, 2020 1040 1103 1038 1068 225,452 +31.39(+3.03%)
Apr 01, 2020 1055 1061 1016 1037 288,472 -34.66(-3.23%)
Mar 31, 2020 1078 1099 1046 1072 311,427 -7.52(-0.70%)
Mar 30, 2020 1099 1117 1050 1079 266,733 -36.64(-3.28%)
Mar 27, 2020 1165 1175 1099 1116 304,192 -123.76(-9.98%)
Mar 26, 2020 1223 1257 1194 1240 99,399 +7.52(+0.61%)
Mar 25, 2020 1174 1266 1159 1232 154,201 +66.74(+5.73%)
Mar 24, 2020 1066 1183 1066 1165 238,434 +137.13(+13.34%)
Mar 23, 2020 1077 1081 1010 1028 187,366 -48.22(-4.48%)
Mar 20, 2020 1115 1150 1064 1076 251,411 -16.83(-1.54%)
Mar 19, 2020 1089 1112 1061 1093 236,156 -6.44(-0.59%)
Mar 18, 2020 1104 1144 1064 1100 320,368 -60.69(-5.23%)
Mar 17, 2020 1147 1171 1106 1160 265,679 +25.25(+2.22%)
Mar 16, 2020 1124 1169 1095 1135 236,930 -73.57(-6.09%)
Mar 13, 2020 1205 1248 1162 1209 190,661 +51.68(+4.47%)
Mar 12, 2020 1179 1200 1147 1157 337,782 -97.33(-7.76%)
Mar 11, 2020 1247 1294 1228 1254 146,210 -16.04(-1.26%)
Mar 10, 2020 1296 1307 1244 1270 136,483 +11.79(+0.94%)
Mar 09, 2020 1208 1287 1191 1259 138,330 -16.93(-1.33%)
Mar 06, 2020 1302 1313 1250 1276 183,147 -53.27(-4.01%)
Mar 05, 2020 1321 1341 1285 1329 116,917 -3.77(-0.28%)
Mar 04, 2020 1340 1353 1315 1333 105,431 +3.87(+0.29%)
Mar 03, 2020 1334 1354 1299 1329 145,989 -2.68(-0.20%)
Mar 02, 2020 1287 1347 1282 1331 228,556 +65.15(+5.14%)
Feb 28, 2020 1282 1290 1224 1266 222,182 -46.93(-3.57%)
Feb 27, 2020 1312 1360 1312 1313 120,174 -11.09(-0.84%)
Feb 26, 2020 1338 1366 1319 1324 93,874 -7.13(-0.54%)
Feb 25, 2020 1345 1360 1323 1331 84,888 -3.07(-0.23%)
Feb 24, 2020 1317 1346 1299 1334 114,226 -30.00(-2.20%)
Feb 21, 2020 1358 1370 1342 1364 71,637 +1.49(+0.11%)
Feb 20, 2020 1405 1405 1357 1363 127,608 -40.60(-2.89%)
Feb 19, 2020 1386 1407 1372 1404 96,746 +27.63(+2.01%)
Feb 18, 2020 1404 1406 1366 1376 164,123 -25.35(-1.81%)
Feb 14, 2020 1384 1410 1379 1401 89,836 +26.53(+1.93%)
Feb 13, 2020 1363 1381 1349 1375 71,935 +3.67(+0.27%)
Feb 12, 2020 1371 1389 1337 1371 131,071 +3.86(+0.28%)
Feb 11, 2020 1346 1381 1342 1367 200,773 +28.71(+2.14%)
Feb 10, 2020 1318 1340 1314 1339 134,346 +7.63(+0.57%)
Feb 07, 2020 1317 1336 1307 1331 117,570 +4.55(+0.34%)
Feb 06, 2020 1320 1334 1312 1326 142,243 +23.77(+1.82%)
Feb 05, 2020 1334 1336 1280 1303 172,524 -14.16(-1.08%)
Feb 04, 2020 1299 1332 1293 1317 245,211 +52.47(+4.15%)
Feb 03, 2020 1214 1271 1209 1264 227,787 +60.80(+5.05%)
Jan 31, 2020 1219 1221 1191 1204 249,825 -18.62(-1.52%)
Jan 30, 2020 1237 1242 1204 1222 236,764 -57.03(-4.46%)
Jan 29, 2020 1292 1292 1261 1279 106,691 +1.09(+0.09%)
Jan 28, 2020 1222 1292 1219 1278 237,487 +70.60(+5.85%)
Jan 27, 2020 1156 1219 1142 1207 279,576 -26.34(-2.13%)
Jan 24, 2020 1282 1285 1226 1234 246,583 -43.57(-3.41%)
Jan 23, 2020 1277 1287 1248 1277 240,868 -41.09(-3.12%)
Jan 22, 2020 1326 1362 1314 1318 232,930 +9.71(+0.74%)
Jan 21, 2020 1300 1336 1290 1309 306,790 -35.35(-2.63%)
Jan 17, 2020 1394 1399 1335 1344 247,310 -49.51(-3.55%)
Jan 16, 2020 1384 1402 1378 1394 152,200 +22.48(+1.64%)
Jan 15, 2020 1360 1374 1352 1371 114,383 +16.24(+1.20%)
Jan 14, 2020 1331 1355 1315 1355 105,779 +21.09(+1.58%)
Jan 13, 2020 1316 1335 1303 1334 80,881 +35.54(+2.74%)
Jan 10, 2020 1326 1329 1295 1298 106,046 -24.95(-1.89%)
Jan 09, 2020 1325 1358 1308 1323 157,680 +28.02(+2.16%)
Jan 08, 2020 1281 1306 1280 1295 72,837 +16.93(+1.32%)
Jan 07, 2020 1281 1330 1274 1278 153,930 +10.10(+0.80%)
Jan 06, 2020 1242 1271 1242 1268 69,854 +19.01(+1.52%)
Jan 03, 2020 1243 1273 1238 1249 56,699 -10.79(-0.86%)
Jan 02, 2020 1229 1261 1229 1260 109,514 +59.41(+4.95%)
Dec 31, 2019 1213 1219 1197 1201 54,447 -17.33(-1.42%)
Dec 30, 2019 1228 1228 1209 1218 41,159 -9.90(-0.81%)
Dec 27, 2019 1243 1254 1226 1228 40,297 -9.90(-0.80%)
Dec 26, 2019 1238 1247 1232 1238 28,457 +2.97(+0.24%)
Dec 24, 2019 1231 1241 1220 1235 19,936 -2.58(-0.21%)
Dec 23, 2019 1236 1243 1227 1237 82,145 +12.08(+0.99%)
Dec 20, 2019 1225 1231 1205 1225 86,473 +7.53(+0.62%)
Dec 19, 2019 1262 1269 1207 1218 137,288 -44.95(-3.56%)
Dec 18, 2019 1237 1275 1236 1263 102,536 +24.35(+1.97%)
Dec 17, 2019 1224 1241 1217 1238 100,025 +22.78(+1.87%)
Dec 16, 2019 1232 1238 1206 1215 125,819 -4.36(-0.36%)
Dec 13, 2019 1208 1226 1208 1220 63,557 +8.61(+0.71%)
Dec 12, 2019 1208 1221 1203 1211 51,429 +5.94(+0.49%)
Dec 11, 2019 1191 1210 1189 1205 52,912 +12.98(+1.09%)
Dec 10, 2019 1204 1208 1184 1192 70,800 -5.15(-0.43%)
Dec 09, 2019 1200 1208 1195 1197 87,328 +1.48(+0.12%)
Dec 06, 2019 1199 1209 1184 1196 63,638 -12.28(-1.02%)
Dec 05, 2019 1192 1209 1181 1208 62,984 +21.59(+1.82%)
Dec 04, 2019 1196 1196 1182 1187 67,979 -1.59(-0.13%)
Dec 03, 2019 1197 1197 1153 1188 114,938 -22.17(-1.83%)
Dec 02, 2019 1201 1215 1194 1210 65,392 +11.58(+0.97%)
Nov 29, 2019 1217 1222 1184 1199 62,365 -31.49(-2.56%)
Nov 27, 2019 1224 1231 1198 1230 61,113 -1.38(-0.11%)
Nov 26, 2019 1215 1235 1211 1232 128,348 +16.63(+1.37%)
Nov 25, 2019 1194 1220 1190 1215 81,949 +35.45(+3.01%)
Nov 22, 2019 1174 1193 1171 1180 52,942 +8.71(+0.74%)
Nov 21, 2019 1173 1189 1151 1171 62,257 -4.26(-0.36%)
Nov 20, 2019 1204 1208 1166 1175 78,725 -32.47(-2.69%)
Nov 19, 2019 1209 1218 1202 1208 52,818 -1.19(-0.10%)
Nov 18, 2019 1207 1214 1195 1209 61,060 +6.14(+0.51%)
Nov 15, 2019 1213 1223 1190 1203 76,030 -0.20(-0.02%)
Nov 14, 2019 1210 1227 1198 1203 63,347 -9.41(-0.78%)
Nov 13, 2019 1185 1218 1172 1212 139,308 +27.33(+2.31%)
Nov 12, 2019 1198 1207 1175 1185 56,655 -12.37(-1.03%)
Nov 11, 2019 1181 1199 1171 1197 74,773 +4.95(+0.42%)
Nov 08, 2019 1217 1218 1183 1192 91,594 -31.69(-2.59%)
Nov 07, 2019 1198 1232 1195 1224 110,305 +26.34(+2.20%)
Nov 06, 2019 1217 1217 1186 1198 86,284 -11.68(-0.97%)
Nov 05, 2019 1218 1221 1187 1209 112,660 +2.17(+0.18%)
Nov 04, 2019 1198 1207 1180 1207 105,488 +22.88(+1.93%)
Nov 01, 2019 1218 1218 1180 1184 64,183 -24.16(-2.00%)
Oct 31, 2019 1214 1224 1186 1209 107,008 -5.75(-0.47%)
Oct 30, 2019 1191 1214 1181 1214 91,949 +16.24(+1.36%)
Oct 29, 2019 1193 1199 1170 1198 82,861 -3.36(-0.28%)
Oct 28, 2019 1204 1218 1192 1201 68,855 +4.35(+0.36%)
Oct 25, 2019 1187 1208 1174 1197 102,915 +6.64(+0.56%)
Oct 24, 2019 1136 1197 1131 1190 172,303 +77.23(+6.94%)
Oct 23, 2019 1084 1116 1082 1113 163,720 +40.10(+3.74%)
Oct 22, 2019 1180 1202 1068 1073 275,334 -81.00(-7.02%)
Oct 21, 2019 1131 1157 1130 1154 115,454 +27.13(+2.41%)
Oct 18, 2019 1138 1143 1111 1127 81,534 -10.69(-0.94%)
Oct 17, 2019 1153 1157 1119 1138 113,785 +11.49(+1.02%)
Oct 16, 2019 1152 1152 1114 1126 131,281 -25.25(-2.19%)
Oct 15, 2019 1128 1163 1125 1151 146,720 +33.76(+3.02%)
Oct 14, 2019 1125 1146 1115 1118 61,622 +1.59(+0.14%)
Oct 11, 2019 1129 1148 1113 1116 134,386 +0.69(+0.06%)
Oct 10, 2019 1094 1126 1092 1115 75,231 +17.62(+1.61%)
Oct 09, 2019 1088 1102 1074 1098 101,945 +12.78(+1.18%)
Oct 08, 2019 1118 1125 1083 1085 95,521 -46.24(-4.09%)
Oct 07, 2019 1130 1138 1113 1131 63,008 +1.78(+0.16%)
Oct 04, 2019 1111 1130 1107 1129 57,820 +11.48(+1.03%)
Oct 03, 2019 1082 1120 1067 1118 117,671 +24.96(+2.28%)
Oct 02, 2019 1095 1101 1074 1093 78,833 -8.22(-0.75%)
Oct 01, 2019 1097 1106 1077 1101 52,896 +4.55(+0.41%)
Sep 30, 2019 1067 1099 1053 1097 136,410 +45.05(+4.28%)
Sep 27, 2019 1127 1145 1030 1052 264,894 -73.76(-6.55%)
Sep 26, 2019 1113 1127 1110 1125 171,355 +15.64(+1.41%)
Sep 25, 2019 1101 1114 1095 1110 96,644 +5.25(+0.48%)
Sep 24, 2019 1121 1127 1080 1104 191,824 -14.36(-1.28%)
Sep 23, 2019 1113 1119 1095 1119 111,224 +15.94(+1.45%)
Sep 20, 2019 1125 1132 1096 1103 120,650 -17.03(-1.52%)
Sep 19, 2019 1105 1127 1091 1120 100,007 +22.08(+2.01%)
Sep 18, 2019 1094 1103 1082 1098 102,764 +1.79(+0.16%)
Sep 17, 2019 1088 1098 1081 1096 73,010 +5.84(+0.54%)
Sep 16, 2019 1085 1101 1079 1090 60,410 -3.47(-0.32%)
Sep 13, 2019 1089 1099 1079 1094 63,082 +15.75(+1.46%)
Sep 12, 2019 1064 1089 1061 1078 87,357 +25.34(+2.41%)
Sep 11, 2019 1055 1063 1042 1053 92,114 +3.67(+0.35%)
Sep 10, 2019 1101 1107 1038 1049 155,564 -60.01(-5.41%)
Sep 09, 2019 1109 1126 1102 1109 90,019 -11.88(-1.06%)
Sep 06, 2019 1122 1131 1109 1121 77,797 +4.26(+0.38%)
Sep 05, 2019 1084 1117 1062 1117 126,790 +38.91(+3.61%)
Sep 04, 2019 1090 1095 1063 1078 98,658 -1.58(-0.15%)
Sep 03, 2019 1088 1112 1076 1079 156,158 -43.57(-3.88%)
Aug 30, 2019 1128 1147 1115 1123 172,785 -0.89(-0.08%)
Aug 29, 2019 1112 1127 1093 1124 152,855 +24.06(+2.19%)
Aug 28, 2019 1079 1114 1071 1100 161,146 +26.14(+2.44%)
Aug 27, 2019 1063 1079 1057 1074 105,503 +19.70(+1.87%)
Aug 26, 2019 1047 1059 1043 1054 85,531 +14.76(+1.42%)
Aug 23, 2019 1059 1066 1036 1039 78,605 -17.03(-1.61%)
Aug 22, 2019 1069 1071 1034 1056 108,185 -13.67(-1.28%)
Aug 21, 2019 1064 1073 1058 1070 74,788 +10.30(+0.97%)
Aug 20, 2019 1048 1064 1040 1059 101,665 +17.33(+1.66%)
Aug 19, 2019 1054 1062 1042 1042 76,043 +6.43(+0.62%)
Aug 16, 2019 1028 1041 1021 1036 94,866 +15.85(+1.55%)
Aug 15, 2019 1017 1039 1013 1020 92,677 +13.16(+1.31%)
Aug 14, 2019 1025 1034 997.85 1007 121,688 -39.50(-3.78%)
Aug 13, 2019 1009 1063 1001 1046 122,729 +32.08(+3.16%)
Aug 12, 2019 1020 1028 1013 1014 40,928 -14.06(-1.37%)
Aug 09, 2019 1030 1038 1021 1028 67,294 -3.76(-0.36%)
Aug 08, 2019 1024 1041 1020 1032 131,953 +20.99(+2.08%)
Aug 07, 2019 988.25 1017 975.67 1011 87,580 +16.14(+1.62%)
Aug 06, 2019 988.35 999.93 986.29 994.78 112,485 +14.26(+1.45%)
Aug 05, 2019 980.23 994.78 965.38 980.53 249,247 -40.99(-4.01%)
Aug 02, 2019 1013 1039 1000 1022 119,711 -6.73(-0.65%)
Aug 01, 2019 1036 1069 1023 1028 159,752 -4.55(-0.44%)
Jul 31, 2019 1040 1046 1020 1033 96,577 -6.24(-0.60%)
Jul 30, 2019 1030 1043 1024 1039 67,037 -0.60(-0.06%)
Jul 29, 2019 1035 1042 1028 1040 119,960 +0.00(+0.00%)
Jul 26, 2019 1059 1064 1037 1040 147,505 -29.01(-2.71%)
Jul 25, 2019 1052 1069 1036 1069 249,778 +7.82(+0.74%)
Jul 24, 2019 1049 1078 1047 1061 163,849 -1.78(-0.17%)
Jul 23, 2019 1040 1088 1035 1063 399,811 +89.41(+9.19%)
Jul 22, 2019 965.97 974.29 959.24 973.20 127,520 +12.77(+1.33%)
Jul 19, 2019 968.74 978.94 960.33 960.43 102,057 +2.57(+0.27%)
Jul 18, 2019 948.54 964.49 939.49 957.85 73,529 +8.61(+0.91%)
Jul 17, 2019 958.94 959.73 948.25 949.24 63,423 -5.35(-0.56%)
Jul 16, 2019 940.23 971.17 936.65 954.58 98,675 +15.15(+1.61%)
Jul 15, 2019 937.95 968.35 935.48 939.43 108,023 +20.40(+2.22%)
Jul 12, 2019 917.85 936.66 910.72 919.04 126,569 +7.82(+0.86%)
Jul 11, 2019 900.82 912.50 889.93 911.22 74,797 +14.85(+1.66%)
Jul 10, 2019 923.79 928.20 893.79 896.37 94,773 -27.43(-2.97%)
Jul 09, 2019 899.53 924.09 895.27 923.79 131,610 +22.87(+2.54%)
Jul 08, 2019 944.88 945.38 898.99 900.92 178,699 -48.42(-5.10%)
Jul 05, 2019 961.22 963.50 946.76 949.34 85,110 -11.88(-1.24%)
Jul 03, 2019 968.94 970.03 952.50 961.22 47,721 -8.32(-0.86%)
Jul 02, 2019 973.00 979.83 957.75 969.53 162,673 -4.95(-0.51%)
Jul 01, 2019 985.77 1005 965.87 974.49 168,035 +18.22(+1.91%)
Jun 28, 2019 947.95 958.15 941.02 956.27 97,441 +8.22(+0.87%)
Jun 27, 2019 953.00 968.64 935.97 948.05 119,161 +1.29(+0.14%)
Jun 26, 2019 913.59 952.11 910.13 946.76 176,461 +42.28(+4.67%)
Jun 25, 2019 917.06 926.76 899.24 904.48 115,380 -22.97(-2.48%)
Jun 24, 2019 940.52 943.50 914.88 927.46 99,766 -9.21(-0.98%)
Jun 21, 2019 923.20 939.14 911.81 936.66 98,300 +11.09(+1.20%)
Jun 20, 2019 937.55 950.03 924.19 925.57 154,927 +0.69(+0.07%)
Jun 19, 2019 916.56 927.65 906.17 924.88 109,398 +18.02(+1.99%)
Jun 18, 2019 894.38 917.65 884.68 906.86 86,922 +23.96(+2.71%)
Jun 17, 2019 897.95 898.34 862.01 882.90 57,892 -15.74(-1.75%)
Jun 14, 2019 889.83 899.24 882.65 898.64 65,274 +5.64(+0.63%)
Jun 13, 2019 892.50 896.32 885.47 893.00 67,486 +5.84(+0.66%)
Jun 12, 2019 893.69 898.05 877.90 887.16 73,062 -17.33(-1.92%)
Jun 11, 2019 903.99 919.34 892.65 904.48 85,334 +18.91(+2.14%)
Jun 10, 2019 894.09 907.36 884.19 885.57 95,830 +1.49(+0.17%)
Jun 07, 2019 879.24 894.19 873.89 884.09 89,715 +12.77(+1.47%)
Jun 06, 2019 872.50 876.26 861.46 871.31 101,616 -4.95(-0.57%)
Jun 05, 2019 906.46 906.66 860.62 876.26 125,593 -23.66(-2.63%)
Jun 04, 2019 872.21 902.11 866.46 899.93 182,971 +28.81(+3.31%)
Jun 03, 2019 848.05 876.56 842.80 871.12 180,873 +23.07(+2.72%)
May 31, 2019 829.93 854.68 825.47 848.05 115,893 +15.25(+1.83%)
May 30, 2019 827.65 843.99 827.35 832.80 96,679 +9.11(+1.11%)
May 29, 2019 814.48 831.51 810.92 823.69 95,266 +4.16(+0.51%)
May 28, 2019 814.58 845.77 814.09 819.53 224,276 +12.18(+1.51%)
May 24, 2019 809.43 811.81 802.30 807.35 101,390 +3.66(+0.46%)
May 23, 2019 802.90 811.91 793.89 803.69 117,799 -16.54(-2.02%)
May 22, 2019 833.10 846.86 812.01 820.22 106,667 -16.63(-1.99%)
May 21, 2019 826.76 846.56 819.33 836.86 122,386 +13.86(+1.68%)
May 20, 2019 827.95 831.12 808.54 823.00 161,604 -15.25(-1.82%)
May 17, 2019 837.65 844.88 823.89 838.24 102,360 -11.98(-1.41%)
May 16, 2019 851.61 864.09 848.84 850.23 136,844 +2.67(+0.32%)
May 15, 2019 832.70 865.08 828.34 847.55 164,141 +15.55(+1.87%)
May 14, 2019 819.33 842.50 813.29 832.01 140,128 +20.79(+2.56%)
May 13, 2019 846.96 848.05 805.08 811.21 204,092 -60.20(-6.91%)
May 10, 2019 876.66 890.72 854.38 871.41 120,216 -1.39(-0.16%)
May 09, 2019 879.43 879.43 845.77 872.80 203,859 -26.73(-2.97%)
May 08, 2019 874.78 899.63 864.48 899.53 143,216 +23.66(+2.70%)
May 07, 2019 901.02 904.68 859.04 875.87 208,527 -35.05(-3.85%)
May 06, 2019 910.72 919.83 894.98 910.92 154,745 -32.77(-3.47%)
May 03, 2019 950.52 962.60 940.82 943.69 142,122 -4.26(-0.45%)
May 02, 2019 930.42 970.23 930.42 947.95 150,844 +18.71(+2.01%)
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.
 
 
Copyright © 2010-2020 SanAnselmo.com & California Media Partners, LLC. All rights reserved.