Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

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

Jupai Holdings Ltd ADR (NY: JP )

0.3800 UNCHANGED
Last Price Updated: 4:10 PM EDT, Jun 24, 2022 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 (%)
Jan 29, 2016 7.926 7.990 7.841 7.990 1,975 -0.14(-1.69%)
Jan 26, 2016 7.688 8.128 7.688 8.128 2 +0.30(+3.80%)
Jan 25, 2016 8.073 8.073 7.830 7.830 1,995 -0.18(-2.23%)
Jan 22, 2016 8.174 8.210 7.995 8.009 9,555 -0.09(-1.14%)
Jan 21, 2016 7.889 8.183 7.550 8.101 35,952 +0.29(+3.77%)
Jan 20, 2016 8.174 8.174 7.770 7.807 7,376 -0.35(-4.27%)
Jan 19, 2016 8.133 8.201 8.133 8.155 3,980 -0.21(-2.52%)
Jan 15, 2016 7.660 8.366 8.366 8.366 98,215 +0.97(+13.15%)
Jan 14, 2016 7.522 7.550 7.339 7.394 4,774 -0.24(-3.13%)
Jan 13, 2016 7.899 7.899 7.633 7.633 10,955 -0.27(-3.37%)
Jan 12, 2016 7.899 7.972 7.871 7.899 5,754 +0.06(+0.82%)
Jan 11, 2016 8.045 8.045 7.834 7.834 2,784 -0.25(-3.06%)
Jan 08, 2016 8.330 8.210 8.064 8.082 5,388 -0.13(-1.56%)
Jan 07, 2016 8.513 8.513 8.183 8.210 20,058 -0.49(-5.59%)
Jan 06, 2016 8.977 8.977 8.568 8.697 7,739 -0.20(-2.27%)
Jan 05, 2016 8.944 8.957 8.899 8.899 1,313 -0.05(-0.51%)
Jan 04, 2016 9.110 9.247 8.944 8.944 16,420 -0.34(-3.66%)
Dec 31, 2015 9.165 9.284 9.284 9.284 88,186 +0.27(+2.95%)
Dec 30, 2015 9.073 9.440 8.990 9.018 226,607 +0.04(+0.41%)
Dec 29, 2015 9.073 9.073 8.968 8.981 2,861 +0.05(+0.51%)
Dec 28, 2015 8.935 8.944 8.899 8.935 6,769 +0.04(+0.41%)
Dec 23, 2015 9.018 8.899 8.899 8.899 10,355 -0.13(-1.42%)
Dec 22, 2015 8.807 9.036 8.605 9.027 34,957 +0.51(+6.03%)
Dec 21, 2015 8.449 8.513 8.394 8.513 8,752 -0.11(-1.28%)
Dec 18, 2015 8.623 8.623 8.623 8.623 283 +0.01(+0.11%)
Dec 17, 2015 8.559 8.733 8.440 8.614 14,193 +0.01(+0.11%)
Dec 16, 2015 8.788 8.788 8.550 8.605 1,114 -0.12(-1.37%)
Dec 15, 2015 9.064 9.064 8.724 8.724 8,162 -0.29(-3.26%)
Dec 14, 2015 8.810 9.036 8.806 9.018 2,657 +0.03(+0.31%)
Dec 11, 2015 8.990 8.990 8.990 8.990 1,441 +0.00(+0.00%)
Dec 10, 2015 8.981 9.073 8.981 8.990 1,749 +0.01(+0.10%)
Dec 09, 2015 8.944 9.073 8.935 8.981 104,402 +0.06(+0.72%)
Dec 08, 2015 8.981 8.990 8.889 8.917 19,191 +0.02(+0.21%)
Dec 07, 2015 8.880 8.944 8.880 8.899 83,764 +0.01(+0.10%)
Dec 04, 2015 8.759 8.899 8.759 8.889 4,731 +0.27(+3.09%)
Dec 03, 2015 8.889 8.899 8.596 8.623 45,358 -0.41(-4.57%)
Dec 02, 2015 8.871 9.082 8.871 9.036 54,216 +0.25(+2.82%)
Dec 01, 2015 8.990 9.082 8.724 8.788 18,512 -0.20(-2.24%)
Nov 30, 2015 8.990 9.082 8.981 8.990 68,378 +0.11(+1.24%)
Nov 27, 2015 8.843 8.963 8.798 8.880 59,696 +0.23(+2.65%)
Nov 25, 2015 8.596 8.651 8.651 8.651 6,649 +0.20(+2.39%)
Nov 24, 2015 8.385 8.577 8.339 8.449 4,398 -0.12(-1.39%)
Nov 23, 2015 8.559 8.724 8.550 8.568 5,582 -0.12(-1.37%)
Nov 20, 2015 8.899 8.899 8.605 8.688 23,474 -0.12(-1.35%)
Nov 19, 2015 9.119 9.586 8.761 8.807 299,233 -0.15(-1.64%)
Nov 18, 2015 8.743 9.174 8.715 8.954 204,919 +0.14(+1.56%)
Nov 17, 2015 8.660 9.091 8.660 8.816 104,558 +0.28(+3.33%)
Nov 16, 2015 8.440 8.788 8.256 8.532 67,038 +0.42(+5.20%)
Nov 13, 2015 8.330 8.330 8.100 8.110 4,554 -0.48(-5.56%)
Nov 12, 2015 8.651 8.715 8.415 8.587 24,829 +0.09(+1.08%)
Nov 11, 2015 8.477 8.495 8.477 8.495 327 -0.06(-0.64%)
Nov 10, 2015 8.366 8.614 8.366 8.550 5,668 +0.24(+2.87%)
Nov 09, 2015 8.307 8.385 8.302 8.311 2,413 +0.02(+0.22%)
Nov 06, 2015 8.223 8.354 8.223 8.293 4,613 +0.22(+2.73%)
Nov 05, 2015 7.974 8.073 7.972 8.073 1,758 -0.05(-0.56%)
Nov 04, 2015 7.798 8.266 7.798 8.119 33,961 +0.32(+4.12%)
Nov 03, 2015 8.110 8.110 7.798 7.798 8,344 -0.14(-1.73%)
Nov 02, 2015 8.247 8.247 7.926 7.935 14,985 -0.17(-2.04%)
Oct 30, 2015 8.256 8.256 8.056 8.100 621 -0.10(-1.23%)
Oct 29, 2015 8.293 8.293 8.169 8.201 1,145 +0.07(+0.90%)
Oct 28, 2015 8.194 8.256 8.119 8.128 11,622 -0.14(-1.66%)
Oct 27, 2015 8.174 8.302 8.174 8.266 3,710 -0.01(-0.11%)
Oct 26, 2015 8.302 8.302 8.128 8.275 29,781 +0.00(+0.00%)
Oct 23, 2015 8.256 8.302 8.175 8.275 96,098 -0.17(-1.96%)
Oct 22, 2015 8.385 8.440 8.385 8.440 237 +0.09(+1.10%)
Oct 21, 2015 8.348 8.348 8.348 8.348 327 -0.03(-0.33%)
Oct 20, 2015 8.614 8.669 8.348 8.376 6,684 -0.06(-0.76%)
Oct 19, 2015 8.406 8.532 8.406 8.440 4,146 -0.20(-2.29%)
Oct 16, 2015 8.440 8.638 8.440 8.638 1,264 +0.02(+0.28%)
Oct 15, 2015 8.504 8.807 8.504 8.614 4,342 +0.24(+2.85%)
Oct 14, 2015 8.293 8.376 8.284 8.376 545 +0.13(+1.56%)
Oct 13, 2015 8.247 8.247 8.247 8.247 182 -0.12(-1.43%)
Oct 12, 2015 8.587 8.587 8.266 8.366 2,670 -0.30(-3.49%)
Oct 09, 2015 8.798 8.802 8.669 8.669 2,779 -0.32(-3.57%)
Oct 08, 2015 8.926 8.990 8.926 8.990 2,193 +0.24(+2.73%)
Oct 07, 2015 8.715 8.825 8.385 8.752 10,158 +0.09(+1.06%)
Oct 06, 2015 8.210 8.706 8.146 8.660 7,850 +0.40(+4.89%)
Oct 05, 2015 8.302 8.449 7.990 8.256 15,898 +0.06(+0.78%)
Oct 02, 2015 8.348 8.348 8.192 8.192 3,282 -0.30(-3.56%)
Oct 01, 2015 8.568 8.568 8.486 8.495 1,811 +0.24(+2.89%)
Sep 30, 2015 7.798 8.990 7.486 8.256 120,018 +0.71(+9.36%)
Sep 29, 2015 7.770 7.824 7.550 7.550 8,087 -0.06(-0.72%)
Sep 28, 2015 7.764 7.789 7.596 7.605 4,125 -0.28(-3.49%)
Sep 25, 2015 7.880 7.880 7.880 7.880 185 -0.10(-1.26%)
Sep 24, 2015 7.752 8.082 7.743 7.981 3,216 +0.24(+3.08%)
Sep 22, 2015 7.625 7.743 7.743 7.743 7,848 +0.08(+1.08%)
Sep 21, 2015 7.743 7.752 7.416 7.660 24,365 +0.14(+1.83%)
Sep 18, 2015 7.907 7.907 7.513 7.522 5,008 -0.38(-4.76%)
Sep 17, 2015 8.137 8.192 7.899 7.899 8,673 -0.24(-2.93%)
Sep 16, 2015 8.025 8.302 7.981 8.137 6,226 +0.28(+3.50%)
Sep 15, 2015 7.724 7.981 7.724 7.862 6,591 +0.22(+2.88%)
Sep 14, 2015 7.963 7.963 7.513 7.642 36,383 -0.35(-4.36%)
Sep 11, 2015 8.018 8.275 7.825 7.990 32,662 +0.19(+2.47%)
Sep 10, 2015 8.522 8.651 7.798 7.798 113,992 -0.77(-8.99%)
Sep 09, 2015 9.174 9.174 8.568 8.568 24,289 -0.61(-6.60%)
Sep 08, 2015 8.302 9.174 8.256 9.174 65,937 +0.65(+7.64%)
Sep 04, 2015 8.669 8.522 8.522 8.522 158,495 -0.19(-2.21%)
Sep 03, 2015 8.669 9.165 8.394 8.715 75,428 +0.00(+0.00%)
Sep 02, 2015 8.862 9.174 8.394 8.715 72,325 +0.00(+0.00%)
Sep 01, 2015 8.788 9.100 8.174 8.715 72,426 -0.21(-2.36%)
Aug 31, 2015 9.256 9.265 8.394 8.926 78,482 -0.17(-1.82%)
Aug 28, 2015 9.165 9.215 9.054 9.091 71,453 -0.34(-3.60%)
Aug 27, 2015 8.073 9.284 8.073 9.431 109,281 +1.74(+22.67%)
Aug 26, 2015 7.834 7.979 7.513 7.688 16,294 -0.29(-3.68%)
Aug 25, 2015 7.522 9.082 7.522 7.981 62,979 +0.90(+12.69%)
Aug 24, 2015 8.220 8.532 7.082 7.082 204,327 -1.63(-18.74%)
Aug 21, 2015 9.183 9.183 8.715 8.715 28,602 -0.46(-5.00%)
Aug 20, 2015 9.174 9.348 9.174 9.174 7,170 -0.01(-0.10%)
Aug 19, 2015 9.174 9.302 9.174 9.183 10,981 +0.08(+0.91%)
Aug 18, 2015 9.174 9.174 9.100 9.100 550 -0.01(-0.10%)
Aug 17, 2015 9.193 9.421 9.082 9.110 40,938 -0.12(-1.29%)
Aug 14, 2015 9.376 9.385 9.174 9.229 20,354 -0.07(-0.79%)
Aug 13, 2015 9.210 9.385 9.165 9.302 18,122 +0.20(+2.22%)
Aug 12, 2015 9.082 9.220 9.082 9.100 22,650 +0.01(+0.10%)
Aug 11, 2015 9.192 9.220 9.082 9.091 15,717 -0.21(-2.27%)
Aug 10, 2015 9.082 9.385 9.082 9.302 51,249 +0.20(+2.22%)
Aug 07, 2015 9.210 9.311 9.082 9.100 15,517 +0.02(+0.20%)
Aug 06, 2015 9.174 9.210 9.082 9.082 100,160 -0.09(-1.00%)
Aug 05, 2015 9.220 9.220 9.174 9.174 13,481 -0.01(-0.10%)
Aug 04, 2015 9.183 9.265 9.183 9.183 18,514 -0.08(-0.91%)
Aug 03, 2015 9.238 9.311 9.201 9.267 19,809 -0.12(-1.26%)
Jul 31, 2015 9.128 9.412 9.054 9.385 12,459 +0.32(+3.54%)
Jul 30, 2015 9.440 9.632 8.990 9.064 76,362 -0.12(-1.36%)
Jul 29, 2015 9.110 9.256 9.110 9.188 2,839 +0.03(+0.36%)
Jul 28, 2015 8.825 9.174 8.715 9.155 50,845 +0.26(+2.89%)
Jul 27, 2015 8.972 9.192 8.715 8.899 84,727 -0.25(-2.71%)
Jul 24, 2015 8.999 9.532 8.990 9.146 150,671 +0.19(+2.15%)
Jul 23, 2015 8.944 9.220 8.928 8.954 15,410 +0.09(+1.04%)
Jul 22, 2015 9.174 9.522 8.724 8.862 143,724 -0.29(-3.21%)
Jul 21, 2015 8.935 9.265 8.899 9.155 31,567 +0.21(+2.36%)
Jul 20, 2015 8.908 9.632 8.605 8.944 380,124 -0.25(-2.69%)
Jul 17, 2015 10.52 10.53 8.504 9.192 1,528,937 -0.97(-9.57%)
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 MenloPark.com & California Media Partners, LLC. All rights reserved.