Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

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

China Finance Online ADR (NQ: JRJC )

N/A UNCHANGED
Last Price Updated: 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 31, 2006 6.600 6.650 6.500 6.500 1,390 -0.07(-1.07%)
Jan 30, 2006 6.430 6.600 6.410 6.570 17,457 -0.03(-0.45%)
Jan 27, 2006 6.320 6.700 6.320 6.600 47,239 +0.30(+4.76%)
Jan 26, 2006 6.300 6.310 6.160 6.300 6,354 +0.17(+2.84%)
Jan 25, 2006 6.300 6.300 6.126 6.126 4,405 +0.03(+0.43%)
Jan 24, 2006 6.060 6.150 6.060 6.100 7,936 +0.01(+0.16%)
Jan 23, 2006 6.010 6.150 6.010 6.090 13,257 -0.01(-0.16%)
Jan 20, 2006 6.160 6.200 6.100 6.100 12,010 -0.14(-2.24%)
Jan 19, 2006 6.240 6.360 6.190 6.240 10,546 +0.14(+2.30%)
Jan 18, 2006 6.100 6.130 6.080 6.100 8,345 +0.00(+0.00%)
Jan 17, 2006 6.090 6.150 6.050 6.100 14,423 -0.04(-0.65%)
Jan 13, 2006 6.270 6.280 6.110 6.140 14,237 -0.11(-1.76%)
Jan 12, 2006 6.640 6.640 6.222 6.250 23,300 -0.45(-6.72%)
Jan 11, 2006 6.600 6.700 6.500 6.700 14,294 +0.16(+2.45%)
Jan 10, 2006 6.500 6.550 6.430 6.540 27,455 +0.13(+2.03%)
Jan 09, 2006 6.470 6.500 6.290 6.410 10,788 -0.06(-0.93%)
Jan 06, 2006 6.410 6.480 6.410 6.470 13,714 +0.01(+0.15%)
Jan 05, 2006 6.400 6.500 6.400 6.460 4,412 +0.04(+0.62%)
Jan 04, 2006 6.470 6.470 6.410 6.420 8,725 -0.05(-0.77%)
Jan 03, 2006 6.500 6.690 6.370 6.470 12,835 -0.09(-1.37%)
Dec 30, 2005 6.570 6.900 6.230 6.560 200,592 +0.12(+1.86%)
Dec 29, 2005 5.830 6.500 5.810 6.440 87,361 +0.58(+9.90%)
Dec 28, 2005 6.100 6.100 5.850 5.860 16,700 +0.00(+0.00%)
Dec 27, 2005 5.800 6.120 5.800 5.860 25,000 +0.01(+0.17%)
Dec 23, 2005 6.170 6.170 5.850 5.850 38,250 -0.31(-5.03%)
Dec 22, 2005 6.190 6.220 6.150 6.160 10,517 +0.00(+0.02%)
Dec 21, 2005 6.650 6.650 6.060 6.159 55,475 -0.44(-6.68%)
Dec 20, 2005 6.420 6.639 6.250 6.600 47,840 +0.03(+0.46%)
Dec 19, 2005 6.560 6.600 6.500 6.570 50,648 +0.07(+1.08%)
Dec 16, 2005 6.520 6.630 6.500 6.500 63,377 -0.11(-1.60%)
Dec 15, 2005 6.500 6.637 6.500 6.606 51,649 +0.05(+0.70%)
Dec 14, 2005 6.540 6.600 6.500 6.560 69,412 -0.02(-0.30%)
Dec 13, 2005 6.510 6.650 6.140 6.580 54,176 +0.10(+1.54%)
Dec 12, 2005 6.540 6.760 6.480 6.480 50,001 -0.09(-1.37%)
Dec 09, 2005 6.530 6.590 6.490 6.570 32,436 +0.07(+1.09%)
Dec 08, 2005 6.470 6.790 6.300 6.499 736,631 +0.11(+1.71%)
Dec 07, 2005 6.350 6.557 6.330 6.390 30,299 +0.04(+0.63%)
Dec 06, 2005 6.350 6.430 6.270 6.350 43,439 +0.00(+0.00%)
Dec 05, 2005 6.200 6.350 6.170 6.350 48,141 +0.19(+3.08%)
Dec 02, 2005 6.100 6.181 6.013 6.160 47,172 +0.15(+2.50%)
Dec 01, 2005 5.800 6.181 5.800 6.010 53,431 +0.22(+3.80%)
Nov 30, 2005 5.820 5.830 5.770 5.790 26,016 +0.05(+0.87%)
Nov 29, 2005 5.970 6.040 5.700 5.740 48,080 -0.14(-2.38%)
Nov 28, 2005 6.100 6.100 5.840 5.880 36,000 -0.20(-3.29%)
Nov 25, 2005 6.290 6.290 6.080 6.080 18,605 -0.19(-2.97%)
Nov 23, 2005 6.160 6.440 6.050 6.266 87,794 +0.09(+1.39%)
Nov 22, 2005 6.090 6.300 6.080 6.180 84,114 +0.11(+1.81%)
Nov 21, 2005 6.100 6.190 6.040 6.070 131,691 -0.06(-0.98%)
Nov 18, 2005 5.820 6.230 5.741 6.130 165,765 +0.28(+4.79%)
Nov 17, 2005 5.750 5.890 5.740 5.850 14,095 +0.08(+1.39%)
Nov 16, 2005 5.600 5.870 5.590 5.770 53,244 +0.16(+2.85%)
Nov 15, 2005 5.800 5.820 5.600 5.610 367,695 -0.17(-2.94%)
Nov 14, 2005 5.750 5.820 5.750 5.780 20,517 +0.00(+0.00%)
Nov 11, 2005 5.750 5.830 5.750 5.780 30,570 +0.00(+0.00%)
Nov 10, 2005 5.850 5.850 5.690 5.780 397,431 -0.07(-1.20%)
Nov 09, 2005 5.900 6.150 5.840 5.850 493,445 -0.05(-0.85%)
Nov 08, 2005 5.900 6.080 5.810 5.900 156,490 -0.01(-0.17%)
Nov 07, 2005 5.900 6.010 5.850 5.910 67,038 -0.03(-0.51%)
Nov 04, 2005 6.400 6.400 5.520 5.940 214,592 -0.76(-11.28%)
Nov 03, 2005 6.590 6.880 6.380 6.696 40,584 +0.20(+3.01%)
Nov 02, 2005 6.010 6.540 5.897 6.500 99,377 +0.48(+7.97%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.