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, 2019 1.087 1.090 1.030 1.030 18,026 -0.08(-7.20%)
Jan 30, 2019 1.050 1.150 1.050 1.110 34,318 +0.06(+5.71%)
Jan 29, 2019 1.000 1.070 1.000 1.050 4,508 +0.01(+0.96%)
Jan 28, 2019 1.000 1.090 1.000 1.040 18,519 +0.01(+0.97%)
Jan 25, 2019 1.090 1.090 1.030 1.030 8,900 +0.00(+0.00%)
Jan 24, 2019 1.060 1.100 1.030 1.030 14,197 -0.07(-6.36%)
Jan 23, 2019 1.000 1.130 1.000 1.100 82,200 +0.02(+1.85%)
Jan 22, 2019 1.080 1.100 0.9600 1.080 92,322 -0.03(-2.70%)
Jan 18, 2019 0.9900 1.360 0.9900 1.110 766,600 +0.11(+11.00%)
Jan 17, 2019 0.9800 1.000 0.9800 1.000 55,659 +0.00(+0.00%)
Jan 16, 2019 1.000 1.000 0.9190 1.000 18,746 +0.00(+0.00%)
Jan 15, 2019 0.9700 1.000 0.9454 1.000 18,460 +0.03(+3.09%)
Jan 14, 2019 1.000 1.000 0.9200 0.9700 97,534 -0.03(-3.00%)
Jan 11, 2019 1.000 1.000 0.9500 1.000 59,500 +0.01(+1.01%)
Jan 10, 2019 0.9400 0.9900 0.9300 0.9900 14,643 +0.05(+5.32%)
Jan 09, 2019 0.8749 0.9450 0.8749 0.9400 43,229 +0.07(+8.05%)
Jan 08, 2019 0.9450 0.9450 0.8700 0.8700 26,873 -0.07(-7.94%)
Jan 07, 2019 0.8799 0.9450 0.8500 0.9450 32,217 +0.10(+12.50%)
Jan 04, 2019 0.8600 0.9100 0.8350 0.8400 30,700 +0.03(+3.70%)
Jan 03, 2019 0.8400 0.8800 0.8100 0.8100 41,583 -0.04(-4.71%)
Jan 02, 2019 0.9000 0.9000 0.7700 0.8500 24,837 -0.05(-5.56%)
Dec 31, 2018 0.7500 0.9300 0.7500 0.9000 194,500 +0.11(+13.92%)
Dec 28, 2018 0.7900 0.8100 0.7500 0.7900 67,000 +0.00(+0.00%)
Dec 27, 2018 0.7600 0.7994 0.7600 0.7900 61,404 +0.03(+4.08%)
Dec 26, 2018 0.7627 0.8000 0.7500 0.7590 93,479 -0.00(-0.13%)
Dec 24, 2018 0.7100 0.8000 0.6400 0.7600 72,800 -0.06(-7.32%)
Dec 21, 2018 0.8500 0.8900 0.7900 0.8200 46,400 +0.00(+0.00%)
Dec 20, 2018 0.9100 0.9100 0.8100 0.8200 82,104 -0.11(-11.64%)
Dec 19, 2018 0.9620 0.9939 0.8962 0.9280 41,695 -0.05(-5.18%)
Dec 18, 2018 1.040 1.050 0.9550 0.9787 19,247 -0.06(-5.89%)
Dec 17, 2018 1.050 1.060 1.010 1.040 22,542 -0.04(-3.70%)
Dec 14, 2018 1.040 1.080 1.000 1.080 125,800 +0.03(+2.86%)
Dec 13, 2018 1.100 1.100 1.050 1.050 35,399 -0.05(-4.55%)
Dec 12, 2018 1.020 1.110 1.020 1.100 72,043 +0.10(+10.00%)
Dec 11, 2018 1.050 1.240 1.000 1.000 366,543 -0.07(-6.54%)
Dec 10, 2018 1.420 1.560 1.000 1.070 675,024 -0.37(-25.69%)
Dec 07, 2018 1.470 1.490 1.420 1.440 15,300 -0.03(-2.04%)
Dec 06, 2018 1.460 1.490 1.460 1.470 13,437 -0.09(-5.77%)
Dec 04, 2018 1.540 1.570 1.460 1.560 10,600 -0.01(-0.64%)
Dec 03, 2018 1.620 1.620 1.460 1.570 45,811 +0.00(+0.00%)
Nov 30, 2018 1.570 1.640 1.520 1.570 2,300 +0.00(+0.00%)
Nov 29, 2018 1.490 1.650 1.490 1.570 5,656 +0.02(+1.29%)
Nov 28, 2018 1.510 1.620 1.500 1.550 8,605 -0.00(-0.05%)
Nov 27, 2018 1.560 1.580 1.531 1.551 9,225 +0.00(+0.05%)
Nov 26, 2018 1.590 1.640 1.550 1.550 5,896 -0.02(-1.27%)
Nov 23, 2018 1.530 1.680 1.520 1.570 96,900 +0.00(+0.00%)
Nov 21, 2018 1.570 1.570 1.570 0 -0.01(-0.63%)
Nov 20, 2018 1.660 1.670 1.560 1.580 13,125 -0.12(-7.06%)
Nov 19, 2018 1.706 1.710 1.651 1.700 10,056 -0.01(-0.58%)
Nov 16, 2018 1.670 1.710 1.630 1.710 8,500 +0.03(+1.79%)
Nov 15, 2018 1.690 1.698 1.650 1.680 10,277 -0.01(-0.59%)
Nov 14, 2018 1.710 1.760 1.690 1.690 10,272 -0.04(-2.31%)
Nov 13, 2018 1.700 1.752 1.700 1.730 7,752 +0.03(+1.76%)
Nov 12, 2018 1.690 1.725 1.690 1.700 4,643 -0.05(-2.86%)
Nov 09, 2018 1.730 1.750 1.700 1.750 3,100 -0.02(-1.13%)
Nov 08, 2018 1.790 1.809 1.730 1.770 6,935 -0.01(-0.56%)
Nov 07, 2018 1.810 1.830 1.780 1.780 8,160 -0.04(-2.20%)
Nov 06, 2018 1.800 1.820 1.750 1.820 14,594 +0.03(+1.68%)
Nov 05, 2018 1.790 1.827 1.770 1.790 52,295 -0.04(-2.19%)
Nov 02, 2018 1.810 1.830 1.780 1.830 21,500 +0.04(+2.23%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.