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 )

10.00 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Nov 28, 2022 8.000 9 +0.50(+6.67%)
Nov 17, 2022 7.500 5 -0.10(-1.32%)
Nov 16, 2022 7.890 7.890 7.600 7.600 570 -0.45(-5.59%)
Nov 15, 2022 8.930 8.930 8.050 8.050 237 +0.45(+5.92%)
Nov 14, 2022 8.300 8.430 7.600 7.600 1,180 -0.77(-9.20%)
Nov 04, 2022 8.370 1 +0.82(+10.86%)
Nov 03, 2022 7.550 7.550 7.550 7.550 285 -0.59(-7.25%)
Nov 01, 2022 8.140 18 +0.44(+5.71%)
Oct 31, 2022 10.30 10.41 7.700 7.700 12,640 -1.20(-13.48%)
Oct 28, 2022 8.900 8.900 8.900 8.900 1,493 +0.40(+4.71%)
Oct 27, 2022 8.800 8.800 8.500 8.500 795 +0.50(+6.25%)
Oct 26, 2022 8.000 8.000 8.000 8.000 262 +0.19(+2.43%)
Oct 25, 2022 7.810 7.810 7.810 7.810 417 +0.23(+3.03%)
Oct 20, 2022 7.580 1 +0.03(+0.40%)
Oct 19, 2022 7.550 7.550 7.550 7.550 1,713 +0.00(+0.00%)
Oct 18, 2022 7.600 8.550 7.550 7.550 6,882 -0.34(-4.31%)
Oct 17, 2022 8.490 8.800 7.860 7.890 2,792 -0.66(-7.72%)
Oct 14, 2022 8.800 8.800 8.550 8.550 703 -0.13(-1.50%)
Oct 13, 2022 8.680 8.680 8.680 8.680 576 -0.52(-5.65%)
Oct 12, 2022 10.10 10.70 9.200 9.200 6,174 -0.10(-1.08%)
Oct 11, 2022 9.670 11.71 9.300 9.300 7,202 -1.23(-11.68%)
Oct 10, 2022 10.70 10.70 10.53 10.53 461 -0.78(-6.87%)
Oct 07, 2022 11.30 11.42 10.41 11.31 2,658 -0.55(-4.62%)
Oct 06, 2022 12.25 12.43 10.87 11.86 5,319 -0.89(-7.02%)
Oct 05, 2022 13.91 13.91 12.29 12.75 2,182 -1.29(-9.19%)
Oct 04, 2022 15.42 16.00 14.04 14.04 7,827 -1.05(-6.96%)
Oct 03, 2022 14.24 18.06 14.24 15.09 21,481 +1.13(+8.09%)
Sep 30, 2022 13.95 14.60 13.80 13.96 3,574 +0.51(+3.79%)
Sep 29, 2022 13.00 13.45 12.54 13.45 1,290 -0.45(-3.24%)
Sep 28, 2022 13.90 13.90 13.90 13.90 487 +0.20(+1.46%)
Sep 27, 2022 13.00 14.69 12.84 13.70 7,108 +0.50(+3.79%)
Sep 26, 2022 13.46 14.25 13.10 13.20 5,206 -0.40(-2.94%)
Sep 23, 2022 13.38 13.80 13.38 13.60 918 -0.30(-2.16%)
Sep 22, 2022 14.00 14.00 13.88 13.90 1,472 -0.21(-1.49%)
Sep 13, 2022 14.11 240 +0.10(+0.71%)
Sep 09, 2022 14.01 418 +0.01(+0.07%)
Sep 08, 2022 14.00 14.00 14.00 14.00 271 -0.40(-2.78%)
Sep 06, 2022 14.40 52 -1.10(-7.10%)
Sep 01, 2022 15.50 40 +0.75(+5.08%)
Aug 31, 2022 14.75 14.75 14.75 14.75 266 -0.50(-3.28%)
Aug 30, 2022 14.60 15.25 14.60 15.25 520 +0.65(+4.45%)
Aug 29, 2022 14.28 14.91 14.28 14.60 866 -0.14(-0.95%)
Aug 26, 2022 15.07 15.07 14.50 14.74 936 -0.37(-2.45%)
Aug 25, 2022 15.11 15.11 15.11 15.11 659 -1.37(-8.31%)
Aug 24, 2022 13.51 16.48 13.51 16.48 2,711 +2.77(+20.20%)
Aug 23, 2022 14.66 15.19 13.71 13.71 3,586 -0.57(-3.99%)
Aug 22, 2022 14.50 15.06 13.50 14.28 4,684 -0.56(-3.77%)
Aug 19, 2022 14.50 14.84 14.50 14.84 1,030 -0.16(-1.07%)
Aug 18, 2022 15.50 17.00 15.00 15.00 5,246 -0.95(-5.96%)
Aug 17, 2022 16.18 16.18 14.51 15.95 12,582 -1.75(-9.89%)
Aug 16, 2022 17.70 17.70 17.70 17.70 700 -0.06(-0.34%)
Aug 15, 2022 16.41 17.92 16.41 17.76 1,502 +1.21(+7.31%)
Aug 12, 2022 16.50 17.10 16.18 16.55 1,351 +0.45(+2.80%)
Aug 11, 2022 16.30 16.30 16.10 16.10 1,100 -0.20(-1.23%)
Aug 09, 2022 16.30 138 -1.00(-5.78%)
Aug 08, 2022 15.42 17.39 15.42 17.30 6,063 +0.80(+4.85%)
Aug 05, 2022 13.65 18.88 13.65 16.50 22,392 +3.68(+28.71%)
Aug 04, 2022 13.69 13.69 12.32 12.82 1,415 -0.02(-0.16%)
Aug 02, 2022 12.84 149 -0.85(-6.21%)
Aug 01, 2022 13.69 13.69 13.69 13.69 368 -0.57(-4.00%)
Jul 28, 2022 14.26 318 +0.29(+2.08%)
Jul 27, 2022 12.35 13.97 12.35 13.97 1,611 +0.71(+5.35%)
Jul 26, 2022 13.26 13.26 13.26 13.26 183 +0.97(+7.89%)
Jul 25, 2022 12.65 12.65 12.24 12.29 1,176 +0.14(+1.15%)
Jul 22, 2022 12.15 12.15 12.15 12.15 276 -0.05(-0.41%)
Jul 20, 2022 12.20 369 +0.18(+1.49%)
Jul 19, 2022 12.38 12.38 12.02 12.02 1,467 -0.26(-2.11%)
Jul 18, 2022 11.06 12.71 11.06 12.28 3,550 +1.01(+8.96%)
Jul 15, 2022 11.80 11.90 11.00 11.27 4,702 -0.53(-4.49%)
Jul 14, 2022 12.03 12.03 11.80 11.80 2,481 -1.12(-8.67%)
Jul 13, 2022 13.79 13.79 12.92 12.92 2,716 -0.63(-4.65%)
Jul 11, 2022 13.55 133 -1.13(-7.73%)
Jul 08, 2022 15.49 15.49 13.89 14.69 2,100 -0.51(-3.39%)
Jul 07, 2022 13.98 15.20 13.91 15.20 2,830 +0.74(+5.12%)
Jul 06, 2022 15.50 15.50 14.38 14.46 4,812 -0.74(-4.87%)
Jul 05, 2022 12.00 15.20 11.74 15.20 4,832 +3.25(+27.20%)
Jul 01, 2022 10.63 12.50 10.63 11.95 6,908 +1.09(+10.02%)
Jun 30, 2022 10.01 10.86 10.01 10.86 2,352 -0.13(-1.16%)
Jun 29, 2022 10.89 10.99 10.24 10.99 1,835 -0.02(-0.18%)
Jun 28, 2022 11.29 11.31 11.01 11.01 1,861 -0.25(-2.22%)
Jun 27, 2022 11.18 11.26 10.82 11.26 838 +0.34(+3.11%)
Jun 24, 2022 10.97 11.30 10.92 10.92 7,777 -0.15(-1.35%)
Jun 23, 2022 10.24 11.68 10.22 11.07 26,853 +0.57(+5.43%)
Jun 22, 2022 10.13 11.70 10.00 10.50 49,435 +0.12(+1.16%)
Jun 21, 2022 7.220 11.14 7.220 10.38 217,755 +1.78(+20.70%)
Jun 17, 2022 9.200 9.480 8.200 8.600 3,653 -0.22(-2.49%)
Jun 16, 2022 8.600 9.006 8.200 8.820 5,434 +0.80(+9.95%)
Jun 15, 2022 7.762 8.600 7.600 8.022 16,810 +0.26(+3.35%)
Jun 14, 2022 7.220 8.030 7.220 7.762 23,890 +0.54(+7.48%)
Jun 13, 2022 7.214 8.000 7.212 7.222 7,589 -0.38(-5.00%)
Jun 10, 2022 7.408 8.094 7.346 7.602 16,954 +0.08(+1.09%)
Jun 09, 2022 8.102 10.20 7.400 7.520 33,378 -0.88(-10.48%)
Jun 08, 2022 8.200 8.600 7.602 8.400 11,567 +0.60(+7.66%)
Jun 07, 2022 7.800 7.998 7.600 7.802 8,283 +0.14(+1.83%)
Jun 06, 2022 7.660 8.204 7.660 7.662 6,089 +0.05(+0.68%)
Jun 03, 2022 7.600 8.002 7.536 7.610 9,038 +0.01(+0.13%)
Jun 02, 2022 7.400 7.800 7.404 7.600 4,996 +0.10(+1.33%)
Jun 01, 2022 7.668 8.258 7.500 7.500 543 -0.17(-2.19%)
May 31, 2022 7.600 8.000 7.400 7.668 9,955 +0.07(+0.89%)
May 27, 2022 7.600 7.892 7.400 7.600 1,183 -0.32(-4.04%)
May 26, 2022 8.200 8.200 7.212 7.920 1,596 +0.12(+1.54%)
May 25, 2022 8.200 8.800 7.600 7.800 1,577 -0.60(-7.14%)
May 24, 2022 10.00 10.00 8.302 8.400 600 -0.49(-5.49%)
May 23, 2022 10.99 11.35 8.600 8.888 3,047 +0.38(+4.44%)
May 20, 2022 8.716 8.716 8.400 8.510 454 -0.23(-2.68%)
May 19, 2022 8.400 9.000 8.200 8.744 1,362 -0.26(-2.84%)
May 18, 2022 9.400 9.600 9.000 9.000 1,948 -0.60(-6.25%)
May 17, 2022 9.600 9.600 9.400 9.600 766 +0.20(+2.13%)
May 16, 2022 9.200 9.600 9.200 9.400 235 +0.20(+2.17%)
May 13, 2022 9.794 9.794 8.860 9.200 379 -0.60(-6.10%)
May 12, 2022 9.860 9.878 9.798 9.798 88 +0.95(+10.76%)
May 11, 2022 10.40 10.50 8.416 8.846 1,714 -1.55(-14.94%)
May 10, 2022 10.22 10.94 10.22 10.40 1,308 -0.39(-3.63%)
May 09, 2022 10.60 10.79 10.20 10.79 1,361 -0.01(-0.07%)
May 06, 2022 10.60 11.20 10.60 10.80 227 -0.37(-3.33%)
May 05, 2022 11.26 11.26 10.61 11.17 858 -0.02(-0.16%)
May 04, 2022 11.36 11.36 10.60 11.19 794 +0.09(+0.81%)
May 03, 2022 11.20 11.40 10.90 11.10 346 -0.22(-1.94%)
May 02, 2022 11.87 12.00 10.60 11.32 1,472 +0.01(+0.09%)
Apr 29, 2022 12.00 12.00 11.20 11.31 531 -0.69(-5.75%)
Apr 28, 2022 13.00 13.29 11.54 12.00 4,537 -1.20(-9.09%)
Apr 27, 2022 13.40 14.00 12.82 13.20 1,150 -1.00(-7.04%)
Apr 26, 2022 13.40 16.00 12.65 14.20 4,445 +1.00(+7.58%)
Apr 25, 2022 14.80 14.99 12.64 13.20 2,314 -1.79(-11.92%)
Apr 22, 2022 14.46 15.20 13.40 14.99 781 +1.59(+11.84%)
Apr 21, 2022 15.08 15.08 12.81 13.40 891 -1.20(-8.22%)
Apr 20, 2022 15.20 15.20 14.41 14.60 512 -0.53(-3.49%)
Apr 19, 2022 15.86 15.86 14.40 15.13 452 -0.07(-0.43%)
Apr 18, 2022 16.02 16.02 14.27 15.19 2,409 +0.12(+0.82%)
Apr 14, 2022 15.20 16.06 12.40 15.07 14,249 -0.50(-3.24%)
Apr 13, 2022 15.81 16.80 14.65 15.57 7,524 +0.57(+3.83%)
Apr 12, 2022 12.45 16.80 12.20 15.00 12,233 +2.42(+19.24%)
Apr 11, 2022 11.20 12.60 11.20 12.58 1,672 +1.16(+10.18%)
Apr 08, 2022 11.00 12.00 11.00 11.42 6,289 +0.77(+7.21%)
Apr 07, 2022 12.44 13.39 10.65 10.65 9,920 -2.32(-17.89%)
Apr 06, 2022 12.40 12.98 12.36 12.97 4,044 +0.57(+4.56%)
Apr 05, 2022 12.76 12.78 12.20 12.40 1,968 -0.60(-4.58%)
Apr 04, 2022 12.20 13.08 12.20 13.00 525 +0.00(+0.00%)
Apr 01, 2022 13.00 13.00 12.44 13.00 530 +0.06(+0.49%)
Mar 31, 2022 12.80 13.26 12.20 12.94 836 +0.18(+1.43%)
Mar 30, 2022 13.40 13.40 12.20 12.75 3,751 +0.15(+1.22%)
Mar 29, 2022 13.80 14.20 12.20 12.60 12,886 -1.00(-7.38%)
Mar 28, 2022 14.00 14.40 13.09 13.60 3,841 -0.80(-5.53%)
Mar 25, 2022 15.00 15.00 14.20 14.40 3,695 -1.40(-8.86%)
Mar 24, 2022 15.60 15.80 14.00 15.80 14,744 -0.18(-1.13%)
Mar 23, 2022 10.62 28.40 10.62 15.98 359,597 +4.18(+35.40%)
Mar 22, 2022 9.920 13.20 9.600 11.80 19,092 +0.80(+7.29%)
Mar 21, 2022 10.20 11.00 9.276 11.00 2,098 +1.20(+12.24%)
Mar 18, 2022 9.200 10.30 9.200 9.800 2,953 +0.80(+8.89%)
Mar 17, 2022 7.790 9.334 7.790 9.000 1,647 +0.78(+9.46%)
Mar 16, 2022 8.600 9.576 7.800 8.222 22,212 +0.71(+9.51%)
Mar 15, 2022 10.83 10.83 6.410 7.508 8,524 -2.69(-26.39%)
Mar 14, 2022 11.40 11.40 10.20 10.20 1,542 -1.20(-10.53%)
Mar 11, 2022 11.80 12.00 11.40 11.40 684 -0.40(-3.39%)
Mar 10, 2022 12.60 12.60 11.80 11.80 280 +0.00(+0.00%)
Mar 09, 2022 12.29 12.71 11.80 11.80 201 +0.00(+0.00%)
Mar 08, 2022 12.60 13.00 11.60 11.80 840 +0.00(+0.00%)
Mar 07, 2022 13.00 13.00 11.80 11.80 328 +0.00(+0.00%)
Mar 04, 2022 12.20 12.70 11.80 11.80 305 -1.40(-10.61%)
Mar 02, 2022 13.20 20 +1.00(+8.20%)
Mar 01, 2022 12.00 12.20 12.00 12.20 472 +0.20(+1.67%)
Feb 28, 2022 12.00 12.60 12.00 12.00 159 -0.40(-3.23%)
Feb 25, 2022 12.00 12.40 12.00 12.40 193 +0.02(+0.16%)
Feb 24, 2022 12.38 12.38 12.34 12.38 388 -0.02(-0.16%)
Feb 23, 2022 12.20 12.80 12.00 12.40 208 +0.20(+1.64%)
Feb 22, 2022 12.00 12.60 12.00 12.20 119 -0.60(-4.69%)
Feb 18, 2022 12.80 0 +0.48(+3.86%)
Feb 17, 2022 12.80 12.80 12.32 12.32 49 +0.12(+1.02%)
Feb 16, 2022 12.60 13.00 12.20 12.20 684 +0.00(+0.00%)
Feb 15, 2022 12.20 13.20 12.00 12.20 984 -0.69(-5.35%)
Feb 14, 2022 12.00 13.10 12.00 12.89 138 +0.69(+5.66%)
Feb 11, 2022 13.13 13.13 12.20 12.20 344 -0.31(-2.46%)
Feb 10, 2022 12.42 12.60 12.42 12.51 862 +0.09(+0.71%)
Feb 09, 2022 12.88 13.60 11.80 12.42 1,816 -1.38(-10.00%)
Feb 08, 2022 13.40 13.80 12.20 13.80 447 +0.86(+6.65%)
Feb 07, 2022 13.50 13.60 12.32 12.94 1,055 -0.66(-4.85%)
Feb 04, 2022 13.20 13.74 13.20 13.60 252 +0.20(+1.49%)
Feb 03, 2022 12.60 13.40 13.40 309 +0.21(+1.62%)
Feb 02, 2022 13.00 13.60 13.00 13.19 36 -0.41(-3.04%)
Feb 01, 2022 13.00 14.00 12.60 13.60 348 +0.80(+6.27%)
Jan 31, 2022 11.84 12.80 701 +0.79(+6.60%)
Jan 28, 2022 11.40 12.75 11.40 12.01 98 -0.40(-3.22%)
Jan 27, 2022 13.60 13.60 10.80 12.41 3,273 -0.39(-3.08%)
Jan 26, 2022 14.38 14.38 12.80 12.80 557 +0.40(+3.23%)
Jan 25, 2022 14.60 14.60 12.40 12.40 590 -0.20(-1.59%)
Jan 24, 2022 13.20 13.20 12.40 12.60 1,466 -0.51(-3.86%)
Jan 21, 2022 13.90 13.90 12.80 13.11 675 -0.09(-0.71%)
Jan 20, 2022 14.44 14.44 13.20 13.20 912 -0.28(-2.09%)
Jan 19, 2022 14.44 14.44 13.17 13.48 1,765 +0.31(+2.38%)
Jan 18, 2022 14.30 14.30 12.80 13.17 1,125 +0.56(+4.43%)
Jan 14, 2022 12.61 0 -0.04(-0.33%)
Jan 13, 2022 14.20 14.34 12.62 12.65 2,274 -0.45(-3.45%)
Jan 12, 2022 14.95 14.95 13.02 13.10 1,440 -0.50(-3.65%)
Jan 11, 2022 14.80 14.95 13.00 13.60 1,246 +0.14(+1.04%)
Jan 10, 2022 14.80 14.80 13.00 13.46 2,415 -0.14(-1.00%)
Jan 07, 2022 15.20 15.20 13.00 13.60 3,311 +0.80(+6.22%)
Jan 06, 2022 13.80 13.80 12.40 12.80 793 +0.00(+0.00%)
Jan 05, 2022 15.40 15.40 12.80 12.80 1,893 -0.60(-4.49%)
Jan 04, 2022 14.40 15.60 12.72 13.40 3,648 -1.09(-7.55%)
Jan 03, 2022 15.00 15.47 14.00 14.50 1,957 +0.70(+5.04%)
Dec 31, 2021 14.40 15.00 13.46 13.80 6,919 -0.20(-1.40%)
Dec 30, 2021 13.70 14.40 13.00 14.00 2,966 +0.99(+7.64%)
Dec 29, 2021 14.22 15.80 13.00 13.00 2,728 -2.80(-17.71%)
Dec 28, 2021 15.40 15.80 14.60 15.80 104 +0.40(+2.60%)
Dec 27, 2021 15.60 16.00 14.60 15.40 939 -0.20(-1.28%)
Dec 23, 2021 16.80 16.80 14.40 15.60 3,564 -0.22(-1.37%)
Dec 22, 2021 14.21 16.00 14.00 15.82 732 +0.31(+1.99%)
Dec 21, 2021 14.43 15.80 14.10 15.51 815 +0.51(+3.37%)
Dec 20, 2021 15.40 16.40 15.00 15.00 656 -1.00(-6.24%)
Dec 17, 2021 16.55 16.55 14.40 16.00 1,285 -0.00(-0.02%)
Dec 16, 2021 18.49 18.49 16.00 16.00 200 -1.20(-6.96%)
Dec 15, 2021 19.52 20.00 16.09 17.20 2,383 -1.59(-8.48%)
Dec 14, 2021 19.75 20.40 18.20 18.80 535 -0.80(-4.10%)
Dec 13, 2021 19.80 20.60 19.00 19.60 476 -0.60(-2.97%)
Dec 10, 2021 21.20 21.60 19.90 20.20 348 +0.00(+0.00%)
Dec 09, 2021 20.82 21.39 20.00 20.20 601 -0.60(-2.88%)
Dec 08, 2021 19.97 21.00 19.00 20.80 2,231 +1.08(+5.50%)
Dec 07, 2021 18.63 20.00 18.42 19.72 2,936 +1.32(+7.15%)
Dec 06, 2021 17.60 19.76 17.60 18.40 1,931 -1.10(-5.64%)
Dec 03, 2021 20.40 21.80 18.54 19.50 6,503 -1.50(-7.14%)
Dec 02, 2021 25.00 25.60 21.00 21.00 3,690 -5.00(-19.23%)
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.