Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

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

New Oriental Education & Technology Group ADR (NY: EDU )

83.26 +3.62 (+4.55%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Jun 30, 2021 823.00 828.00 802.00 819.00 160,757 -19.00(-2.27%)
Jun 29, 2021 801.00 843.00 781.50 838.00 192,164 +25.00(+3.08%)
Jun 28, 2021 820.00 855.00 805.00 813.00 217,785 +1.00(+0.12%)
Jun 25, 2021 852.00 862.00 803.00 812.00 254,824 -43.00(-5.03%)
Jun 24, 2021 800.00 881.00 800.00 855.00 357,568 +44.00(+5.43%)
Jun 23, 2021 788.00 829.00 785.00 811.00 223,954 +31.00(+3.97%)
Jun 22, 2021 818.00 819.00 772.00 780.00 249,727 -30.00(-3.70%)
Jun 21, 2021 750.00 834.50 727.00 810.00 349,138 +51.00(+6.72%)
Jun 18, 2021 793.00 805.00 755.00 759.00 596,318 -4.00(-0.52%)
Jun 17, 2021 847.00 848.00 736.00 763.00 769,337 -74.00(-8.84%)
Jun 16, 2021 882.00 912.00 826.00 837.00 545,049 -117.00(-12.26%)
Jun 15, 2021 979.00 986.00 936.00 954.00 301,201 -21.00(-2.15%)
Jun 14, 2021 946.00 990.50 945.00 975.00 177,834 +21.00(+2.20%)
Jun 11, 2021 988.00 993.00 933.00 954.00 225,770 -19.00(-1.95%)
Jun 10, 2021 1003 1029 962.00 973.00 738,312 +71.00(+7.87%)
Jun 09, 2021 852.00 948.62 849.00 902.00 412,487 +47.00(+5.50%)
Jun 08, 2021 870.00 884.00 848.00 855.00 324,937 -32.00(-3.61%)
Jun 07, 2021 875.00 887.00 808.00 887.00 699,216 -35.00(-3.80%)
Jun 04, 2021 921.00 925.00 878.00 922.00 468,848 -10.00(-1.07%)
Jun 03, 2021 1023 1027 771.00 932.00 973,592 -128.00(-12.08%)
Jun 02, 2021 1097 1097 1038 1060 354,658 -49.00(-4.42%)
Jun 01, 2021 1092 1120 1080 1109 373,995 +86.00(+8.41%)
May 28, 2021 1002 1049 998.00 1023 196,661 -2.00(-0.20%)
May 27, 2021 1028 1035 965.50 1025 363,298 -24.00(-2.29%)
May 26, 2021 1055 1075 1019 1049 328,604 -47.00(-4.29%)
May 25, 2021 1021 1108 993.50 1096 813,035 +189.00(+20.84%)
May 24, 2021 1070 1070 905.00 907.00 1,082,679 -203.00(-18.29%)
May 21, 2021 1116 1193 1071 1110 338,633 -65.00(-5.53%)
May 20, 2021 1170 1204 1160 1175 370,425 +18.00(+1.56%)
May 19, 2021 1174 1183 1149 1157 147,188 -32.00(-2.69%)
May 18, 2021 1192 1228 1184 1189 436,011 -47.00(-3.80%)
May 17, 2021 1210 1251 1174 1236 285,808 +16.00(+1.31%)
May 14, 2021 1165 1233 1156 1220 420,341 +69.00(+5.99%)
May 13, 2021 1325 1325 1116 1151 598,481 -194.00(-14.42%)
May 12, 2021 1418 1420 1338 1345 177,799 -83.00(-5.81%)
May 11, 2021 1406 1444 1401 1428 85,123 -15.00(-1.04%)
May 10, 2021 1478 1482 1428 1443 164,296 -50.00(-3.35%)
May 07, 2021 1495 1523 1480 1493 54,829 +13.00(+0.88%)
May 06, 2021 1441 1487 1441 1480 136,730 +30.00(+2.07%)
May 05, 2021 1514 1525 1449 1450 229,153 -58.00(-3.85%)
May 04, 2021 1502 1523 1484 1508 94,063 -2.00(-0.13%)
May 03, 2021 1520 1534 1504 1510 68,008 -16.00(-1.05%)
Apr 30, 2021 1547 1560 1526 1526 146,206 -35.00(-2.24%)
Apr 29, 2021 1620 1644 1560 1561 74,692 -43.00(-2.68%)
Apr 28, 2021 1600 1613 1575 1604 67,685 +19.00(+1.20%)
Apr 27, 2021 1628 1635 1568 1585 134,051 -37.00(-2.28%)
Apr 26, 2021 1561 1624 1539 1622 150,931 +12.00(+0.75%)
Apr 23, 2021 1622 1650 1599 1610 162,108 -19.00(-1.17%)
Apr 22, 2021 1672 1678 1618 1629 143,153 -16.00(-0.97%)
Apr 21, 2021 1580 1663 1579 1645 150,209 +29.00(+1.79%)
Apr 20, 2021 1620 1688 1541 1616 313,498 +98.00(+6.46%)
Apr 19, 2021 1496 1528 1492 1518 96,766 +17.00(+1.13%)
Apr 16, 2021 1493 1507 1479 1501 74,001 +26.00(+1.76%)
Apr 15, 2021 1452 1484 1431 1475 114,987 +7.00(+0.48%)
Apr 14, 2021 1472 1504 1459 1468 103,202 +7.00(+0.48%)
Apr 13, 2021 1485 1518 1455 1461 78,056 -17.00(-1.15%)
Apr 12, 2021 1460 1495 1455 1478 73,704 +7.00(+0.48%)
Apr 09, 2021 1437 1476 1423 1471 106,888 +6.00(+0.41%)
Apr 08, 2021 1475 1483 1442 1465 79,166 +7.00(+0.48%)
Apr 07, 2021 1476 1490 1452 1458 108,648 -16.00(-1.09%)
Apr 06, 2021 1432 1526 1432 1474 153,887 +45.00(+3.15%)
Apr 05, 2021 1472 1477 1410 1429 60,243 -21.00(-1.45%)
Apr 01, 2021 1442 1499 1432 1450 108,185 +50.00(+3.57%)
Mar 31, 2021 1432 1463 1380 1400 147,498 -16.00(-1.13%)
Mar 30, 2021 1376 1421 1345 1416 163,756 +37.00(+2.68%)
Mar 29, 2021 1417 1448 1314 1379 442,583 -44.00(-3.09%)
Mar 26, 2021 1441 1472 1227 1423 1,117,563 -178.00(-11.12%)
Mar 25, 2021 1562 1604 1519 1601 147,931 +44.00(+2.83%)
Mar 24, 2021 1600 1608 1547 1557 165,785 -43.00(-2.69%)
Mar 23, 2021 1596 1613 1575 1600 92,112 -34.00(-2.08%)
Mar 22, 2021 1651 1653 1598 1634 76,117 -13.00(-0.79%)
Mar 19, 2021 1628 1652 1581 1647 86,262 -3.00(-0.18%)
Mar 18, 2021 1670 1673 1637 1650 82,051 -22.00(-1.32%)
Mar 17, 2021 1670 1688 1618 1672 81,894 -34.00(-1.99%)
Mar 16, 2021 1727 1744 1696 1706 78,636 -20.00(-1.16%)
Mar 15, 2021 1760 1768 1705 1726 71,525 -38.00(-2.15%)
Mar 12, 2021 1701 1800 1697 1764 129,657 +76.80(+4.55%)
Mar 11, 2021 1699 1719 1617 1687 300,438 +89.70(+5.62%)
Mar 10, 2021 1854 1883 1576 1598 363,260 -261.80(-14.08%)
Mar 09, 2021 1807 1870 1806 1859 86,169 +87.30(+4.93%)
Mar 08, 2021 1805 1829 1763 1772 92,120 -52.40(-2.87%)
Mar 05, 2021 1796 1831 1770 1824 101,910 +57.10(+3.23%)
Mar 04, 2021 1820 1844 1759 1767 170,256 -72.90(-3.96%)
Mar 03, 2021 1888 1895 1822 1840 79,495 -39.80(-2.12%)
Mar 02, 2021 1865 1891 1848 1880 86,802 +15.70(+0.84%)
Mar 01, 2021 1809 1878 1809 1864 76,490 +88.10(+4.96%)
Feb 26, 2021 1770 1820 1753 1776 88,730 -8.10(-0.45%)
Feb 25, 2021 1801 1846 1780 1784 98,453 -47.40(-2.59%)
Feb 24, 2021 1812 1832 1795 1832 87,138 +6.10(+0.33%)
Feb 23, 2021 1800 1837 1733 1826 102,499 -19.00(-1.03%)
Feb 22, 2021 1883 1898 1843 1845 145,762 -83.10(-4.31%)
Feb 19, 2021 1927 1957 1920 1928 96,790 +7.40(+0.39%)
Feb 18, 2021 1927 1948 1904 1920 109,483 -33.50(-1.71%)
Feb 17, 2021 1970 1973 1943 1954 60,697 -14.10(-0.72%)
Feb 16, 2021 1978 1997 1948 1968 79,696 +9.20(+0.47%)
Feb 12, 2021 1930 1976 1913 1959 36,510 +34.00(+1.77%)
Feb 11, 2021 1903 1928 1901 1925 56,727 +22.90(+1.20%)
Feb 10, 2021 1897 1950 1880 1902 115,763 +32.70(+1.75%)
Feb 09, 2021 1883 1910 1848 1869 98,880 -0.20(-0.01%)
Feb 08, 2021 1863 1896 1860 1869 120,080 +23.90(+1.30%)
Feb 05, 2021 1830 1857 1822 1845 65,320 +15.90(+0.87%)
Feb 04, 2021 1800 1839 1790 1830 127,271 +46.70(+2.62%)
Feb 03, 2021 1792 1844 1777 1783 124,872 +15.00(+0.85%)
Feb 02, 2021 1733 1794 1712 1768 83,530 +36.60(+2.11%)
Feb 01, 2021 1699 1737 1688 1731 97,580 +56.20(+3.36%)
Jan 29, 2021 1666 1692 1645 1675 94,710 +5.00(+0.30%)
Jan 28, 2021 1702 1702 1583 1670 155,215 -30.00(-1.76%)
Jan 27, 2021 1693 1743 1690 1700 85,963 -13.10(-0.76%)
Jan 26, 2021 1718 1762 1700 1713 148,514 -5.20(-0.30%)
Jan 25, 2021 1700 1718 1663 1718 176,951 +27.20(+1.61%)
Jan 22, 2021 1799 1806 1647 1691 345,740 -137.80(-7.53%)
Jan 21, 2021 1700 1837 1668 1829 258,260 +118.80(+6.95%)
Jan 20, 2021 1750 1761 1692 1710 141,096 -40.80(-2.33%)
Jan 19, 2021 1750 1770 1728 1751 133,401 +22.80(+1.32%)
Jan 15, 2021 1761 1771 1709 1728 78,970 -33.10(-1.88%)
Jan 14, 2021 1778 1806 1752 1761 92,240 -0.70(-0.04%)
Jan 13, 2021 1740 1764 1725 1762 78,385 +12.90(+0.74%)
Jan 12, 2021 1783 1814 1720 1749 73,368 -12.50(-0.71%)
Jan 11, 2021 1782 1827 1761 1762 59,200 -35.50(-1.98%)
Jan 08, 2021 1729 1801 1704 1797 145,160 +100.20(+5.91%)
Jan 07, 2021 1718 1732 1669 1697 114,601 -24.80(-1.44%)
Jan 06, 2021 1784 1800 1707 1722 70,076 -78.40(-4.36%)
Jan 05, 2021 1750 1802 1750 1800 77,390 +60.00(+3.45%)
Jan 04, 2021 1853 1874 1730 1740 96,287 -118.10(-6.36%)
Dec 31, 2020 1858 1858 1858 122,877 +46.00(+2.54%)
Dec 30, 2020 1708 1839 1698 1812 122,877 +132.00(+7.86%)
Dec 29, 2020 1706 1708 1656 1680 84,005 -34.80(-2.03%)
Dec 28, 2020 1707 1722 1683 1715 91,274 -9.70(-0.56%)
Dec 24, 2020 1701 1730 1687 1725 38,630 +10.10(+0.59%)
Dec 23, 2020 1710 1716 1693 1714 48,089 +14.50(+0.85%)
Dec 22, 2020 1696 1706 1677 1700 46,727 +4.70(+0.28%)
Dec 21, 2020 1688 1704 1661 1695 101,638 -13.80(-0.81%)
Dec 18, 2020 1656 1717 1650 1709 153,680 +53.20(+3.21%)
Dec 17, 2020 1667 1699 1649 1656 99,341 -3.50(-0.21%)
Dec 16, 2020 1633 1680 1624 1659 119,517 +42.40(+2.62%)
Dec 15, 2020 1610 1648 1602 1617 83,793 +11.70(+0.73%)
Dec 14, 2020 1596 1625 1589 1605 81,018 +5.20(+0.32%)
Dec 11, 2020 1633 1640 1588 1600 107,000 -24.60(-1.51%)
Dec 10, 2020 1589 1648 1587 1625 116,744 +20.70(+1.29%)
Dec 09, 2020 1615 1643 1596 1604 103,879 +3.80(+0.24%)
Dec 08, 2020 1603 1613 1582 1600 107,607 -11.80(-0.73%)
Dec 07, 2020 1623 1636 1598 1612 64,833 -6.80(-0.42%)
Dec 04, 2020 1638 1656 1615 1619 70,660 -2.10(-0.13%)
Dec 03, 2020 1590 1632 1588 1621 134,058 +41.30(+2.61%)
Dec 02, 2020 1617 1618 1565 1580 129,509 -38.10(-2.36%)
Dec 01, 2020 1653 1658 1611 1618 139,394 -30.80(-1.87%)
Nov 30, 2020 1686 1689 1643 1648 198,415 -36.90(-2.19%)
Nov 27, 2020 1695 1700 1662 1685 78,560 -2.60(-0.15%)
Nov 25, 2020 1730 1730 1682 1688 94,920 -43.90(-2.53%)
Nov 24, 2020 1772 1778 1708 1732 115,814 -21.60(-1.23%)
Nov 23, 2020 1813 1817 1745 1754 87,346 -37.00(-2.07%)
Nov 20, 2020 1802 1831 1785 1790 114,170 -16.20(-0.90%)
Nov 19, 2020 1763 1814 1744 1807 89,337 +40.70(+2.30%)
Nov 18, 2020 1787 1811 1765 1766 57,958 -26.10(-1.46%)
Nov 17, 2020 1782 1802 1756 1792 76,406 +13.00(+0.73%)
Nov 16, 2020 1757 1810 1747 1779 65,500 +45.30(+2.61%)
Nov 13, 2020 1731 1753 1715 1734 91,190 +32.00(+1.88%)
Nov 12, 2020 1750 1751 1701 1702 110,710 -40.80(-2.34%)
Nov 11, 2020 1740 1758 1721 1743 72,074 +2.90(+0.17%)
Nov 10, 2020 1737 1769 1723 1740 119,628 -13.10(-0.75%)
Nov 09, 2020 1814 1818 1750 1753 226,092 -37.10(-2.07%)
Nov 06, 2020 1800 1846 1781 1790 125,920 -11.80(-0.65%)
Nov 05, 2020 1730 1814 1715 1802 131,423 +95.70(+5.61%)
Nov 04, 2020 1623 1714 1617 1706 180,453 +98.10(+6.10%)
Nov 03, 2020 1584 1622 1582 1608 170,891 -5.70(-0.35%)
Nov 02, 2020 1642 1659 1591 1614 157,463 +9.80(+0.61%)
Oct 30, 2020 1640 1640 1596 1604 82,410 -51.70(-3.12%)
Oct 29, 2020 1678 1743 1652 1656 116,075 -3.50(-0.21%)
Oct 28, 2020 1666 1677 1644 1659 93,599 -29.10(-1.72%)
Oct 27, 2020 1707 1708 1682 1688 52,310 -16.30(-0.96%)
Oct 26, 2020 1694 1719 1686 1704 37,342 -0.90(-0.05%)
Oct 23, 2020 1719 1728 1688 1705 70,880 -13.50(-0.79%)
Oct 22, 2020 1741 1766 1715 1719 137,882 -41.00(-2.33%)
Oct 21, 2020 1707 1776 1677 1760 130,878 +11.50(+0.66%)
Oct 20, 2020 1670 1797 1662 1748 138,670 +98.80(+5.99%)
Oct 19, 2020 1659 1665 1639 1650 123,664 +0.50(+0.03%)
Oct 16, 2020 1668 1672 1644 1649 90,840 -0.80(-0.05%)
Oct 15, 2020 1650 1670 1635 1650 52,527 -5.00(-0.30%)
Oct 14, 2020 1658 1699 1650 1655 130,998 +33.80(+2.09%)
Oct 13, 2020 1716 1734 1609 1621 136,399 -88.30(-5.17%)
Oct 12, 2020 1707 1720 1701 1709 88,088 +8.40(+0.49%)
Oct 09, 2020 1676 1716 1670 1701 62,610 +23.80(+1.42%)
Oct 08, 2020 1666 1681 1642 1677 70,672 +22.50(+1.36%)
Oct 07, 2020 1643 1671 1612 1655 142,198 +16.50(+1.01%)
Oct 06, 2020 1538 1648 1535 1638 125,755 +120.30(+7.93%)
Oct 05, 2020 1539 1547 1515 1518 75,947 -23.70(-1.54%)
Oct 02, 2020 1518 1559 1516 1542 45,970 -4.10(-0.27%)
Oct 01, 2020 1515 1566 1506 1546 59,084 +50.60(+3.38%)
Sep 30, 2020 1469 1495 1464 1495 85,159 +22.70(+1.54%)
Sep 29, 2020 1496 1496 1453 1472 83,470 -24.30(-1.62%)
Sep 28, 2020 1518 1518 1474 1497 84,505 +4.30(+0.29%)
Sep 25, 2020 1481 1492 1436 1492 62,810 -8.70(-0.58%)
Sep 24, 2020 1501 1516 1481 1501 43,043 -12.10(-0.80%)
Sep 23, 2020 1528 1540 1511 1513 64,849 -15.70(-1.03%)
Sep 22, 2020 1535 1536 1483 1529 88,346 -11.90(-0.77%)
Sep 21, 2020 1513 1541 1504 1541 55,157 +0.30(+0.02%)
Sep 18, 2020 1550 1552 1520 1540 75,640 -4.00(-0.26%)
Sep 17, 2020 1516 1548 1516 1544 113,322 +0.40(+0.03%)
Sep 16, 2020 1567 1571 1516 1544 93,871 -9.50(-0.61%)
Sep 15, 2020 1539 1554 1521 1554 90,695 +36.30(+2.39%)
Sep 14, 2020 1492 1519 1482 1517 104,453 +44.20(+3.00%)
Sep 11, 2020 1471 1504 1459 1473 70,900 +26.60(+1.84%)
Sep 10, 2020 1500 1504 1442 1446 93,000 -43.40(-2.91%)
Sep 09, 2020 1485 1510 1467 1490 68,253 +12.60(+0.85%)
Sep 08, 2020 1475 1486 1446 1477 89,440 -15.70(-1.05%)
Sep 04, 2020 1495 1502 1457 1493 89,770 -10.50(-0.70%)
Sep 03, 2020 1519 1527 1491 1503 113,488 -31.90(-2.08%)
Sep 02, 2020 1530 1558 1500 1535 97,234 +25.30(+1.68%)
Sep 01, 2020 1479 1524 1468 1510 80,723 +43.70(+2.98%)
Aug 31, 2020 1476 1501 1464 1466 128,988 -25.20(-1.69%)
Aug 28, 2020 1454 1502 1430 1492 123,070 +30.30(+2.07%)
Aug 27, 2020 1397 1469 1386 1461 109,373 +82.40(+5.98%)
Aug 26, 2020 1380 1397 1368 1379 62,666 -1.90(-0.14%)
Aug 25, 2020 1361 1381 1345 1381 84,502 +15.20(+1.11%)
Aug 24, 2020 1397 1399 1362 1366 70,067 -19.80(-1.43%)
Aug 21, 2020 1374 1392 1370 1385 36,510 +22.70(+1.67%)
Aug 20, 2020 1372 1386 1349 1363 83,617 -15.70(-1.14%)
Aug 19, 2020 1428 1428 1371 1378 85,448 -46.70(-3.28%)
Aug 18, 2020 1410 1440 1410 1425 80,453 +15.90(+1.13%)
Aug 17, 2020 1388 1411 1371 1409 63,421 +52.80(+3.89%)
Aug 14, 2020 1403 1416 1355 1356 93,710 -55.80(-3.95%)
Aug 13, 2020 1416 1424 1403 1412 66,840 -1.40(-0.10%)
Aug 12, 2020 1414 1421 1396 1414 48,937 +13.50(+0.96%)
Aug 11, 2020 1400 1425 1400 1400 95,072 +5.80(+0.42%)
Aug 10, 2020 1410 1426 1391 1394 99,490 -14.50(-1.03%)
Aug 07, 2020 1465 1467 1401 1409 95,810 -67.30(-4.56%)
Aug 06, 2020 1487 1488 1458 1476 208,924 -4.80(-0.32%)
Aug 05, 2020 1457 1494 1442 1481 123,473 +31.40(+2.17%)
Aug 04, 2020 1440 1450 1429 1449 117,602 +18.10(+1.26%)
Aug 03, 2020 1403 1435 1402 1431 98,926 +29.30(+2.09%)
Jul 31, 2020 1388 1414 1386 1402 145,370 +20.10(+1.45%)
Jul 30, 2020 1350 1387 1341 1382 108,180 +29.50(+2.18%)
Jul 29, 2020 1355 1375 1346 1352 174,404 -2.50(-0.18%)
Jul 28, 2020 1366 1432 1355 1355 186,234 -42.60(-3.05%)
Jul 27, 2020 1380 1399 1364 1398 112,586 +17.00(+1.23%)
Jul 24, 2020 1363 1395 1333 1380 103,090 +0.80(+0.06%)
Jul 23, 2020 1458 1461 1371 1380 119,911 -66.10(-4.57%)
Jul 22, 2020 1455 1466 1428 1446 86,786 -23.20(-1.58%)
Jul 21, 2020 1488 1500 1466 1469 88,317 +2.70(+0.18%)
Jul 20, 2020 1444 1474 1438 1466 47,620 +41.00(+2.88%)
Jul 17, 2020 1449 1457 1421 1425 69,460 -22.30(-1.54%)
Jul 16, 2020 1419 1459 1405 1448 85,248 +3.20(+0.22%)
Jul 15, 2020 1420 1453 1380 1444 99,402 +34.00(+2.41%)
Jul 14, 2020 1422 1429 1388 1410 137,722 -32.60(-2.26%)
Jul 13, 2020 1530 1530 1440 1443 90,568 -40.90(-2.76%)
Jul 10, 2020 1480 1487 1453 1484 81,020 +2.50(+0.17%)
Jul 09, 2020 1454 1482 1451 1481 170,532 +65.60(+4.63%)
Jul 08, 2020 1387 1432 1384 1416 115,080 +39.40(+2.86%)
Jul 07, 2020 1409 1447 1375 1376 116,093 -62.00(-4.31%)
Jul 06, 2020 1405 1452 1403 1438 197,888 +82.70(+6.10%)
Jul 02, 2020 1329 1372 1325 1356 116,330 +46.20(+3.53%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.