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 (%)
Apr 28, 2017 8.723 8.723 8.588 8.588 2,970 -0.14(-1.56%)
Apr 27, 2017 8.723 8.723 8.699 8.723 15,660 +0.00(+0.00%)
Apr 26, 2017 8.723 8.723 8.704 8.723 14,459 +0.00(+0.00%)
Apr 25, 2017 8.723 8.723 8.665 8.723 6,161 +0.03(+0.33%)
Apr 24, 2017 8.665 8.723 8.665 8.694 19,802 +0.05(+0.56%)
Apr 21, 2017 8.723 8.723 8.646 8.646 2,937 -0.08(-0.89%)
Apr 20, 2017 8.723 8.737 8.702 8.723 15,009 -0.01(-0.11%)
Apr 19, 2017 8.723 8.752 8.646 8.733 28,156 +0.10(+1.12%)
Apr 18, 2017 8.762 8.801 8.626 8.636 32,921 -0.09(-1.00%)
Apr 17, 2017 8.733 8.733 8.714 8.723 6,124 +0.00(+0.00%)
Apr 13, 2017 8.719 8.762 8.719 8.723 14,836 +0.02(+0.22%)
Apr 12, 2017 8.694 8.704 8.646 8.704 2,068 +0.02(+0.22%)
Apr 11, 2017 8.714 8.733 8.685 8.685 6,335 -0.05(-0.55%)
Apr 10, 2017 8.694 8.752 8.694 8.733 1,986 -0.02(-0.22%)
Apr 07, 2017 8.752 8.752 8.704 8.752 4,262 +0.00(+0.00%)
Apr 06, 2017 8.704 8.752 8.688 8.752 8,150 +0.04(+0.44%)
Apr 05, 2017 8.917 8.937 8.607 8.714 34,415 +0.02(+0.22%)
Apr 04, 2017 8.665 8.782 8.627 8.694 11,335 +0.22(+2.63%)
Apr 03, 2017 8.646 8.704 8.471 8.471 17,096 -0.18(-2.13%)
Mar 31, 2017 8.636 8.840 8.413 8.656 29,612 -0.12(-1.33%)
Mar 30, 2017 8.568 8.782 8.471 8.772 29,711 +0.10(+1.12%)
Mar 29, 2017 8.626 8.782 8.447 8.675 32,476 +0.24(+2.87%)
Mar 28, 2017 8.723 8.782 8.403 8.433 52,640 -0.30(-3.44%)
Mar 27, 2017 8.898 8.908 8.723 8.733 26,734 -0.05(-0.55%)
Mar 24, 2017 9.082 9.237 8.772 8.782 42,394 -0.45(-4.83%)
Mar 23, 2017 8.801 9.237 8.782 9.227 64,243 +0.43(+4.85%)
Mar 22, 2017 8.520 8.820 8.520 8.801 14,198 +0.28(+3.30%)
Mar 21, 2017 8.433 8.520 8.336 8.520 10,794 +0.08(+0.92%)
Mar 20, 2017 8.530 8.859 8.433 8.442 39,616 +0.29(+3.57%)
Mar 17, 2017 8.869 8.869 8.142 8.152 74,326 -0.66(-7.53%)
Mar 16, 2017 8.820 8.921 8.772 8.815 12,644 +0.25(+2.88%)
Mar 15, 2017 8.532 8.629 8.284 8.568 59,028 -0.15(-1.68%)
Mar 14, 2017 7.995 8.715 7.995 8.715 43,378 +0.76(+9.57%)
Mar 13, 2017 8.440 8.467 7.908 7.954 58,570 -0.67(-7.77%)
Mar 10, 2017 8.623 8.623 8.596 8.623 15,962 +0.00(+0.00%)
Mar 09, 2017 8.632 8.651 8.596 8.623 28,221 +0.00(+0.00%)
Mar 08, 2017 8.733 8.899 8.571 8.623 59,032 -0.11(-1.26%)
Mar 07, 2017 8.532 8.807 8.532 8.733 31,254 +0.20(+2.37%)
Mar 06, 2017 8.614 8.623 8.467 8.532 17,226 +0.00(+0.00%)
Mar 03, 2017 8.614 8.706 7.889 8.532 56,078 -0.09(-1.06%)
Mar 02, 2017 8.623 8.715 8.596 8.623 25,899 +0.01(+0.11%)
Mar 01, 2017 8.623 8.724 8.614 8.614 34,996 +0.08(+0.97%)
Feb 28, 2017 8.724 8.724 8.449 8.532 31,402 -0.19(-2.21%)
Feb 27, 2017 8.449 8.807 8.449 8.724 37,289 +0.28(+3.37%)
Feb 24, 2017 8.330 8.440 8.330 8.440 16,186 +0.18(+2.22%)
Feb 23, 2017 8.064 8.256 8.064 8.256 10,866 +0.30(+3.81%)
Feb 22, 2017 7.954 7.954 7.954 7.954 329 +0.07(+0.93%)
Feb 21, 2017 7.889 7.889 7.853 7.880 18,756 -0.05(-0.58%)
Feb 17, 2017 7.926 7.926 7.926 0 -0.11(-1.37%)
Feb 16, 2017 8.036 8.146 8.036 8.036 1,308 -0.00(-0.01%)
Feb 15, 2017 8.128 8.128 8.034 8.037 3,196 -0.06(-0.78%)
Feb 14, 2017 8.100 8.100 8.100 8.100 174 +0.01(+0.06%)
Feb 13, 2017 8.091 8.095 8.091 8.095 267 +0.04(+0.50%)
Feb 10, 2017 8.091 8.091 8.055 8.055 4,388 +0.04(+0.46%)
Feb 09, 2017 8.009 8.073 7.954 8.018 14,676 +0.02(+0.23%)
Feb 08, 2017 8.036 8.073 7.890 8.000 25,420 -0.06(-0.68%)
Feb 07, 2017 8.073 8.073 8.055 8.055 2,349 +0.03(+0.34%)
Feb 06, 2017 7.892 8.256 7.889 8.027 26,358 +0.01(+0.11%)
Feb 01, 2017 8.018 8.018 8.018 0 +0.02(+0.23%)
Jan 31, 2017 7.963 8.000 7.963 8.000 1,627 +0.01(+0.11%)
Jan 30, 2017 7.935 7.990 7.935 7.990 1,744 +0.00(+0.00%)
Jan 27, 2017 7.990 7.990 7.990 7.990 110 +0.03(+0.32%)
Jan 25, 2017 7.965 7.965 7.965 0 -0.03(-0.43%)
Jan 24, 2017 8.000 8.000 8.000 8.000 186 +0.00(+0.00%)
Jan 23, 2017 7.954 8.000 7.954 8.000 3,324 +0.04(+0.54%)
Jan 20, 2017 7.998 7.998 7.998 7.957 513 +0.03(+0.38%)
Jan 18, 2017 7.926 21 -0.01(-0.11%)
Jan 17, 2017 7.889 7.935 7.889 7.935 259 +0.05(+0.58%)
Jan 13, 2017 7.889 7.889 7.889 0 -0.03(-0.41%)
Jan 11, 2017 7.922 113 -0.04(-0.47%)
Jan 10, 2017 7.889 7.960 7.889 7.960 288 +0.06(+0.78%)
Jan 09, 2017 7.963 7.963 7.889 7.899 8,938 -0.02(-0.24%)
Jan 06, 2017 8.073 8.073 7.918 7.918 3,161 -0.16(-2.03%)
Jan 03, 2017 8.082 32 +0.09(+1.15%)
Dec 30, 2016 7.990 7.990 7.990 0 +0.05(+0.57%)
Dec 29, 2016 7.908 7.947 7.696 7.945 2,901 +0.07(+0.83%)
Dec 28, 2016 7.882 7.882 7.880 7.880 961 -0.03(-0.35%)
Dec 27, 2016 7.686 7.908 7.686 7.908 5,692 +0.16(+2.01%)
Dec 23, 2016 7.752 7.752 7.752 0 +0.38(+5.10%)
Dec 22, 2016 8.073 8.421 7.376 7.376 10,646 -0.61(-7.69%)
Dec 21, 2016 8.339 8.388 7.981 7.990 3,227 -0.34(-4.07%)
Dec 20, 2016 8.229 8.330 8.196 8.330 2,455 +0.18(+2.25%)
Dec 19, 2016 8.146 8.146 8.146 8.146 381 +0.19(+2.42%)
Dec 16, 2016 8.119 8.339 7.954 7.954 4,931 -0.15(-1.87%)
Dec 15, 2016 8.105 8.105 8.105 8.105 327 -0.05(-0.59%)
Dec 14, 2016 8.119 8.153 8.119 8.153 1,557 +0.03(+0.42%)
Dec 13, 2016 8.132 8.132 8.119 8.119 1,155 +0.00(+0.00%)
Dec 12, 2016 8.431 8.486 8.119 8.119 9,755 -0.34(-4.01%)
Dec 09, 2016 8.403 8.495 8.376 8.458 2,534 +0.10(+1.21%)
Dec 08, 2016 8.421 8.522 8.339 8.357 2,603 +0.08(+1.00%)
Dec 07, 2016 8.339 8.421 8.275 8.275 1,526 +0.02(+0.22%)
Dec 06, 2016 8.532 8.541 8.220 8.256 8,023 -0.15(-1.75%)
Dec 05, 2016 8.266 8.577 8.266 8.403 2,038 +0.17(+2.12%)
Dec 01, 2016 8.229 1 -0.40(-4.68%)
Nov 29, 2016 8.632 5 +0.11(+1.29%)
Nov 28, 2016 8.632 8.688 8.522 8.522 7,424 -0.19(-2.21%)
Nov 23, 2016 8.715 8.715 8.715 0 +0.00(+0.00%)
Nov 22, 2016 8.532 8.715 8.513 8.715 9,735 +0.24(+2.81%)
Nov 21, 2016 8.513 8.715 8.256 8.477 29,933 -0.23(-2.63%)
Nov 18, 2016 8.421 8.706 8.421 8.706 14,759 +0.45(+5.44%)
Nov 17, 2016 8.210 8.348 8.201 8.256 22,403 +0.04(+0.45%)
Nov 16, 2016 8.155 8.440 8.155 8.220 41,526 +0.11(+1.36%)
Nov 15, 2016 8.174 8.532 8.082 8.110 168,958 -0.01(-0.11%)
Nov 14, 2016 8.183 8.183 8.119 8.119 451 -0.03(-0.34%)
Nov 11, 2016 8.113 8.165 7.603 8.146 9,691 +0.00(+0.00%)
Nov 10, 2016 8.256 8.256 8.055 8.146 6,771 -0.36(-4.21%)
Nov 09, 2016 7.990 8.651 7.990 8.504 14,337 +0.54(+6.80%)
Nov 08, 2016 8.029 8.036 7.889 7.963 3,710 -0.11(-1.36%)
Nov 07, 2016 7.651 8.174 7.651 8.073 12,482 +0.40(+5.26%)
Nov 04, 2016 7.669 7.678 7.550 7.669 14,253 -0.06(-0.71%)
Nov 03, 2016 7.431 7.908 7.431 7.724 26,490 +0.29(+3.95%)
Nov 02, 2016 7.522 7.550 7.339 7.431 12,486 -0.40(-5.15%)
Nov 01, 2016 7.256 7.899 7.229 7.834 46,536 +0.57(+7.83%)
Oct 31, 2016 7.165 7.339 7.110 7.266 17,876 +0.16(+2.19%)
Oct 28, 2016 7.082 7.119 7.082 7.110 1,744 +0.06(+0.78%)
Oct 27, 2016 7.044 7.055 7.044 7.055 378 +0.02(+0.26%)
Oct 26, 2016 7.156 7.156 7.018 7.036 6,151 -0.28(-3.88%)
Oct 25, 2016 7.220 7.330 7.137 7.321 4,149 +0.15(+2.04%)
Oct 24, 2016 7.165 7.174 7.165 7.174 566 +0.04(+0.63%)
Oct 21, 2016 7.156 7.156 7.116 7.129 2,791 -0.01(-0.11%)
Oct 19, 2016 7.137 7.137 7.137 7.137 54 -0.00(-0.00%)
Oct 18, 2016 7.156 7.165 7.137 7.137 9,579 -0.09(-1.27%)
Oct 17, 2016 7.146 7.229 7.145 7.229 4,141 +0.05(+0.64%)
Oct 14, 2016 7.201 7.229 7.174 7.183 4,607 -0.01(-0.13%)
Oct 13, 2016 7.221 7.221 7.192 7.192 1,548 -0.11(-1.51%)
Oct 12, 2016 7.183 7.302 7.156 7.302 10,900 +0.10(+1.40%)
Oct 11, 2016 7.183 7.201 7.183 7.201 545 -0.00(-0.00%)
Oct 10, 2016 7.174 7.247 7.174 7.201 9,586 +0.03(+0.38%)
Oct 07, 2016 7.247 7.247 7.174 7.174 9,180 -0.22(-2.98%)
Oct 06, 2016 7.348 7.394 7.348 7.394 8,576 -0.03(-0.37%)
Oct 05, 2016 7.495 7.495 7.422 7.422 5,102 -0.07(-0.97%)
Oct 03, 2016 7.394 7.522 7.394 7.494 147 +0.03(+0.36%)
Sep 30, 2016 7.348 7.477 7.348 7.467 17,938 +0.06(+0.74%)
Sep 29, 2016 7.412 7.412 7.412 7.412 79 +0.00(+0.00%)
Sep 28, 2016 7.339 7.449 7.339 7.412 17,986 +0.00(+0.05%)
Sep 27, 2016 7.440 7.449 7.409 7.409 8,744 -0.03(-0.42%)
Sep 26, 2016 7.440 7.522 7.440 7.440 122,880 -0.04(-0.49%)
Sep 23, 2016 7.513 7.522 7.412 7.477 94,258 +0.22(+3.03%)
Sep 22, 2016 7.330 7.376 7.266 7.256 17,643 -0.08(-1.13%)
Sep 21, 2016 7.339 7.376 7.339 7.339 11,029 +0.05(+0.63%)
Sep 20, 2016 7.220 7.302 7.220 7.293 4,723 +0.05(+0.75%)
Sep 19, 2016 7.367 7.605 7.239 7.239 1,443 +0.01(+0.20%)
Sep 15, 2016 7.293 7.330 7.224 7.224 21 -0.11(-1.44%)
Sep 14, 2016 7.522 7.541 7.293 7.330 74,484 +0.01(+0.13%)
Sep 13, 2016 7.614 7.614 7.201 7.321 110,617 -0.14(-1.85%)
Sep 12, 2016 7.522 7.522 7.330 7.458 63,387 +0.19(+2.65%)
Sep 09, 2016 7.266 7.266 7.266 7.266 452 +0.05(+0.65%)
Sep 08, 2016 7.174 7.219 7.156 7.219 1,309 +0.04(+0.63%)
Sep 07, 2016 7.174 7.174 7.174 7.174 466 -0.08(-1.14%)
Sep 02, 2016 7.339 7.440 7.201 7.256 63 -0.26(-3.42%)
Sep 01, 2016 7.532 7.559 7.091 7.513 5,450 -0.01(-0.12%)
Aug 31, 2016 6.889 7.522 6.880 7.522 27,633 +0.35(+4.86%)
Aug 30, 2016 7.431 7.467 7.174 7.174 837 -0.35(-4.63%)
Aug 29, 2016 7.743 7.743 7.376 7.522 2,730 -0.09(-1.20%)
Aug 26, 2016 7.789 7.789 7.614 7.614 8,823 -0.08(-1.07%)
Aug 25, 2016 7.660 7.697 7.646 7.697 1,842 +0.04(+0.54%)
Aug 24, 2016 7.669 7.669 7.655 7.655 275 -0.10(-1.24%)
Aug 23, 2016 7.789 7.798 7.715 7.752 7,185 -0.02(-0.24%)
Aug 22, 2016 7.963 7.963 7.734 7.770 1,449 +0.04(+0.47%)
Aug 19, 2016 7.889 8.027 7.651 7.733 13,747 -0.13(-1.63%)
Aug 18, 2016 7.614 8.036 7.614 7.862 9,425 +0.18(+2.39%)
Aug 17, 2016 7.706 7.754 7.587 7.678 36,420 +0.07(+0.97%)
Aug 16, 2016 7.614 7.690 7.495 7.605 54,776 +0.29(+4.02%)
Aug 15, 2016 7.422 7.467 7.302 7.311 6,771 +0.03(+0.38%)
Aug 12, 2016 7.449 7.449 7.284 7.284 2,838 -0.21(-2.82%)
Aug 11, 2016 7.541 7.761 7.495 7.495 10,984 -0.12(-1.57%)
Aug 10, 2016 7.431 7.721 7.256 7.614 18,654 +0.35(+4.80%)
Aug 09, 2016 7.220 7.403 7.212 7.266 2,808 +0.08(+1.15%)
Aug 08, 2016 7.137 7.321 7.137 7.183 1,417 +0.04(+0.58%)
Aug 05, 2016 7.156 7.156 7.142 7.142 579 -0.03(-0.45%)
Aug 04, 2016 7.128 7.174 7.128 7.174 239 -0.06(-0.76%)
Aug 03, 2016 7.128 7.367 7.128 7.229 3,119 +0.03(+0.38%)
Aug 02, 2016 7.091 7.275 7.064 7.201 8,945 -0.14(-1.88%)
Aug 01, 2016 7.284 7.339 7.156 7.339 5,823 +0.00(+0.00%)
Jul 29, 2016 7.230 7.339 7.055 7.339 14,601 +0.00(+0.00%)
Jul 28, 2016 7.329 7.339 7.238 7.339 2,858 +0.01(+0.13%)
Jul 27, 2016 7.504 7.504 7.266 7.330 8,058 -0.01(-0.13%)
Jul 26, 2016 6.871 7.367 6.871 7.339 2,289 +0.02(+0.25%)
Jul 25, 2016 6.972 7.503 6.972 7.321 1,853 -0.03(-0.37%)
Jul 22, 2016 7.367 7.513 7.339 7.348 11,039 -0.07(-0.99%)
Jul 21, 2016 7.577 7.577 7.339 7.422 13,105 -0.01(-0.12%)
Jul 20, 2016 7.705 7.705 7.367 7.431 10,433 -0.12(-1.58%)
Jul 19, 2016 7.714 7.714 7.394 7.550 11,950 -0.10(-1.32%)
Jul 18, 2016 7.633 7.724 7.458 7.651 14,345 +0.05(+0.60%)
Jul 15, 2016 7.605 7.605 7.348 7.605 27,943 +0.16(+2.09%)
Jul 14, 2016 7.422 7.596 7.284 7.449 9,265 +0.12(+1.63%)
Jul 13, 2016 7.339 7.550 7.321 7.330 5,982 -0.03(-0.37%)
Jul 12, 2016 7.467 7.532 7.339 7.357 14,749 -0.16(-2.10%)
Jul 11, 2016 7.412 7.515 7.412 7.515 443 +0.16(+2.20%)
Jul 08, 2016 7.348 7.348 7.339 7.353 6,326 +0.00(+0.06%)
Jul 07, 2016 7.367 7.431 7.348 7.348 8,432 -0.07(-0.99%)
Jul 06, 2016 7.376 7.513 7.339 7.422 8,348 -0.12(-1.58%)
Jul 05, 2016 7.798 7.798 7.339 7.541 17,001 -0.09(-1.20%)
Jul 01, 2016 7.486 7.633 7.633 7.633 24,744 -0.11(-1.42%)
Jun 30, 2016 7.614 7.798 7.412 7.743 33,132 +0.22(+2.93%)
Jun 29, 2016 7.339 7.752 7.339 7.522 37,438 +0.17(+2.37%)
Jun 28, 2016 7.550 7.550 7.339 7.348 13,430 -0.03(-0.37%)
Jun 27, 2016 7.605 7.605 7.339 7.376 12,643 -0.13(-1.71%)
Jun 24, 2016 7.440 7.504 7.379 7.504 7,421 -0.06(-0.85%)
Jun 23, 2016 7.578 7.578 7.422 7.568 47,970 +0.05(+0.61%)
Jun 22, 2016 7.798 7.844 7.403 7.522 128,624 +0.16(+2.12%)
Jun 21, 2016 7.339 7.431 7.339 7.367 2,305 -0.05(-0.62%)
Jun 20, 2016 7.431 7.495 7.385 7.412 12,813 -0.01(-0.12%)
Jun 17, 2016 7.532 7.532 7.367 7.422 14,346 -0.02(-0.25%)
Jun 16, 2016 7.568 7.568 7.431 7.440 3,224 -0.08(-1.10%)
Jun 15, 2016 7.550 7.705 7.513 7.522 19,975 -0.09(-1.20%)
Jun 14, 2016 7.770 7.770 7.596 7.614 4,655 -0.09(-1.19%)
Jun 13, 2016 7.724 7.724 7.706 7.706 1,526 +0.01(+0.12%)
Jun 10, 2016 7.880 7.880 7.697 7.697 19,838 -0.12(-1.53%)
Jun 09, 2016 7.844 7.862 7.798 7.816 9,720 -0.16(-1.96%)
Jun 08, 2016 8.055 8.055 7.798 7.972 16,137 +0.03(+0.35%)
Jun 07, 2016 8.247 8.247 7.816 7.944 14,359 -0.31(-3.78%)
Jun 06, 2016 8.853 8.853 8.256 8.256 11,732 -0.62(-7.02%)
Jun 03, 2016 8.440 9.054 8.330 8.880 101,723 +0.44(+5.22%)
Jun 02, 2016 8.779 8.779 8.357 8.440 10,907 -0.30(-3.46%)
Jun 01, 2016 8.963 8.972 8.412 8.743 93,101 -0.28(-3.15%)
May 31, 2016 7.816 9.027 7.798 9.027 98,216 +1.07(+13.49%)
May 27, 2016 8.440 7.954 7.954 7.954 61,043 +0.24(+3.09%)
May 26, 2016 7.587 7.724 7.587 7.715 915 +0.11(+1.45%)
May 25, 2016 7.789 7.789 7.605 7.605 331 -0.10(-1.31%)
May 24, 2016 7.798 7.871 7.431 7.706 28,546 -0.19(-2.44%)
May 23, 2016 8.082 8.293 7.788 7.899 9,485 -0.19(-2.38%)
May 20, 2016 7.981 8.091 7.614 8.091 7,703 +0.00(+0.00%)
May 18, 2016 8.100 8.100 8.091 8.091 2 -0.02(-0.23%)
May 17, 2016 8.210 8.210 8.074 8.110 1,320 +0.02(+0.23%)
May 16, 2016 8.091 8.146 7.981 8.091 1,526 -0.15(-1.78%)
May 13, 2016 8.228 8.295 8.220 8.238 5,559 +0.19(+2.34%)
May 12, 2016 8.266 8.275 8.045 8.050 7,234 -0.22(-2.72%)
May 11, 2016 8.311 8.311 8.256 8.275 3,052 -0.18(-2.17%)
May 10, 2016 8.284 8.458 8.275 8.458 504 +0.20(+2.44%)
May 09, 2016 8.311 8.321 8.256 8.256 1,528 -0.06(-0.72%)
May 06, 2016 8.311 8.449 8.311 8.316 1,308 -0.14(-1.68%)
May 05, 2016 8.266 8.467 8.266 8.458 3,991 +0.17(+1.99%)
May 04, 2016 8.284 8.306 8.284 8.293 2,725 -0.03(-0.33%)
May 03, 2016 8.466 8.466 8.302 8.321 734 -0.03(-0.38%)
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.