Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

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

Four Seasons Education Cayman Inc ADR (NY: FEDU )

9.400 +0.650 (+7.43%)
Streaming Delayed Price Updated: 9:43 AM EDT, May 9, 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 (%)
May 08, 2024 8.750 8.750 8.750 8.750 157 -0.51(-5.54%)
May 07, 2024 9.264 9.264 9.264 9.264 130 +0.58(+6.72%)
May 06, 2024 8.680 8.880 8.670 8.680 930 +0.22(+2.60%)
May 03, 2024 8.460 8.460 8.460 8.460 165 -0.94(-10.00%)
May 01, 2024 9.400 113 -0.30(-3.09%)
Apr 30, 2024 9.700 9.700 9.700 9.700 151 +0.87(+9.85%)
Apr 29, 2024 9.640 9.640 8.830 8.830 475 -0.62(-6.56%)
Apr 26, 2024 8.740 9.570 8.677 9.450 2,222 +1.45(+18.12%)
Apr 25, 2024 8.000 8.000 8.000 8.000 390 -0.70(-8.05%)
Apr 24, 2024 7.960 8.700 7.960 8.700 512 -0.15(-1.69%)
Apr 23, 2024 8.849 8.849 8.849 8.849 168 +0.06(+0.67%)
Apr 22, 2024 8.790 8.790 8.790 8.790 129 -0.81(-8.44%)
Apr 18, 2024 9.600 726 -0.88(-8.40%)
Apr 11, 2024 10.48 67 +0.78(+8.04%)
Apr 10, 2024 9.700 9.700 9.700 9.700 307 -0.01(-0.10%)
Apr 05, 2024 9.710 20 -1.08(-10.01%)
Mar 27, 2024 10.79 14 -0.21(-1.91%)
Mar 26, 2024 11.00 11.00 11.00 11.00 994 +0.50(+4.76%)
Mar 22, 2024 10.50 39 +0.00(+0.00%)
Mar 20, 2024 10.50 4 +0.28(+2.74%)
Mar 19, 2024 10.22 10.22 10.22 10.22 587 -1.13(-9.96%)
Mar 18, 2024 10.06 11.35 9.250 11.35 2,695 +1.31(+13.05%)
Mar 15, 2024 10.13 10.13 10.04 10.04 343 -0.86(-7.89%)
Mar 13, 2024 10.90 9 -0.07(-0.68%)
Mar 12, 2024 9.790 11.29 9.770 10.97 5,428 +1.17(+11.99%)
Mar 11, 2024 9.800 9.800 9.800 9.800 379 +0.00(+0.00%)
Mar 08, 2024 9.410 9.800 9.057 9.800 768 +0.91(+10.24%)
Mar 06, 2024 8.890 44 -0.99(-10.02%)
Mar 04, 2024 9.880 24 -0.01(-0.10%)
Feb 29, 2024 9.890 44 +0.99(+11.12%)
Feb 28, 2024 7.675 8.900 7.675 8.900 3,293 +0.89(+11.11%)
Feb 27, 2024 8.010 8.010 8.010 8.010 357 +0.00(+0.00%)
Feb 22, 2024 8.010 16 +0.03(+0.38%)
Feb 16, 2024 7.980 1 +0.40(+5.28%)
Feb 15, 2024 7.486 7.600 7.486 7.580 1,671 -0.04(-0.52%)
Feb 14, 2024 8.400 8.400 7.559 7.620 1,279 -0.16(-2.06%)
Feb 13, 2024 7.780 7.780 7.780 7.780 201 -1.01(-11.49%)
Feb 09, 2024 8.790 10 +0.61(+7.46%)
Feb 08, 2024 8.840 8.840 8.160 8.180 524 -0.66(-7.47%)
Feb 07, 2024 8.220 8.840 8.220 8.840 286 +0.33(+3.88%)
Feb 06, 2024 9.110 9.110 8.500 8.510 677 -0.34(-3.84%)
Feb 05, 2024 8.850 8.850 8.850 8.850 189 -0.90(-9.23%)
Dec 27, 2023 9.750 1 +0.00(+0.00%)
Dec 12, 2023 9.750 15 +0.45(+4.84%)
Dec 08, 2023 9.300 26 -0.31(-3.23%)
Dec 05, 2023 9.610 29 -0.09(-0.93%)
Nov 22, 2023 9.700 14 +0.20(+2.11%)
Nov 21, 2023 9.980 10.00 9.500 9.500 1,098 +0.10(+1.06%)
Nov 20, 2023 9.400 9.400 9.400 9.400 223 +0.00(+0.00%)
Nov 17, 2023 10.22 10.24 9.400 9.400 1,141 -0.88(-8.56%)
Nov 16, 2023 10.25 10.29 10.25 10.28 1,126 +0.03(+0.29%)
Nov 15, 2023 10.06 10.25 9.990 10.25 2,666 +0.25(+2.50%)
Nov 14, 2023 9.600 10.00 9.600 10.00 580 +0.75(+8.11%)
Nov 13, 2023 8.800 9.250 8.800 9.250 460 +0.55(+6.32%)
Nov 10, 2023 8.700 8.700 8.700 8.700 159 +0.10(+1.16%)
Nov 09, 2023 8.599 8.800 8.599 8.600 1,063 +0.29(+3.43%)
Nov 06, 2023 8.315 21 +0.51(+6.60%)
Nov 03, 2023 7.800 7.810 7.800 7.800 997 -0.45(-5.45%)
Oct 27, 2023 8.250 151 -0.21(-2.44%)
Oct 26, 2023 8.250 8.457 7.770 8.457 3,274 +0.46(+5.71%)
Oct 25, 2023 7.900 8.000 7.900 8.000 802 +0.25(+3.23%)
Oct 24, 2023 7.900 8.000 7.750 7.750 1,554 -0.56(-6.74%)
Oct 18, 2023 8.310 0 +0.08(+0.97%)
Oct 17, 2023 8.230 8.230 8.230 8.230 164 -0.02(-0.24%)
Oct 13, 2023 8.250 3 +0.49(+6.31%)
Oct 12, 2023 7.980 7.980 7.760 7.760 576 -0.67(-7.98%)
Oct 06, 2023 8.433 9 -0.13(-1.48%)
Oct 04, 2023 8.560 1 +0.04(+0.47%)
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 SanRafael.com & California Media Partners, LLC. All rights reserved.