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 (%)
Oct 31, 2006 4.720 4.810 4.080 4.716 44,156 -0.02(-0.51%)
Oct 30, 2006 4.711 4.750 4.710 4.740 10,815 +0.01(+0.21%)
Oct 27, 2006 4.750 4.830 4.710 4.730 20,834 -0.03(-0.63%)
Oct 26, 2006 4.713 4.770 4.713 4.760 31,673 +0.05(+1.06%)
Oct 25, 2006 4.750 4.800 4.710 4.710 25,014 -0.07(-1.46%)
Oct 24, 2006 4.800 4.800 4.710 4.780 89,818 +0.01(+0.21%)
Oct 23, 2006 4.850 4.850 4.700 4.770 38,682 +0.02(+0.42%)
Oct 20, 2006 4.720 4.930 4.700 4.750 26,560 -0.03(-0.63%)
Oct 19, 2006 4.775 4.780 4.740 4.780 6,608 +0.00(+0.00%)
Oct 18, 2006 5.000 5.420 4.700 4.780 60,508 +0.02(+0.42%)
Oct 17, 2006 4.950 4.950 4.750 4.760 38,034 -0.16(-3.25%)
Oct 16, 2006 4.940 5.050 4.920 4.920 27,995 +0.02(+0.41%)
Oct 13, 2006 4.868 4.950 4.820 4.900 44,640 -0.10(-2.00%)
Oct 12, 2006 5.000 5.030 4.860 5.000 21,294 +0.06(+1.21%)
Oct 11, 2006 4.940 5.040 4.940 4.940 5,235 -0.04(-0.80%)
Oct 10, 2006 5.000 5.030 4.960 4.980 7,184 -0.03(-0.60%)
Oct 09, 2006 5.040 5.040 4.970 5.010 6,910 +0.04(+0.80%)
Oct 06, 2006 4.960 5.010 4.930 4.970 24,397 -0.02(-0.40%)
Oct 05, 2006 4.860 5.040 4.860 4.990 32,385 +0.00(+0.00%)
Oct 04, 2006 5.070 5.070 4.900 4.990 62,441 +0.05(+1.01%)
Oct 03, 2006 5.110 5.110 4.900 4.940 24,614 -0.12(-2.37%)
Oct 02, 2006 5.120 5.130 5.030 5.060 10,200 -0.06(-1.17%)
Sep 29, 2006 5.070 5.150 4.950 5.120 44,549 +0.10(+1.99%)
Sep 28, 2006 5.200 5.270 5.010 5.020 63,007 -0.28(-5.28%)
Sep 27, 2006 5.400 5.470 5.300 5.300 48,888 -0.09(-1.67%)
Sep 26, 2006 5.750 5.760 5.310 5.390 59,311 -0.39(-6.75%)
Sep 25, 2006 5.900 5.950 5.770 5.780 2,782 -0.09(-1.53%)
Sep 22, 2006 5.800 6.030 5.800 5.870 18,520 -0.05(-0.84%)
Sep 21, 2006 6.010 6.200 5.850 5.920 16,208 -0.21(-3.43%)
Sep 20, 2006 5.790 6.600 5.750 6.130 87,168 +0.24(+4.07%)
Sep 19, 2006 5.490 6.360 5.400 5.890 92,958 +0.30(+5.37%)
Sep 18, 2006 5.900 5.930 5.590 5.590 20,994 -0.26(-4.44%)
Sep 15, 2006 5.265 6.000 5.250 5.850 123,620 +0.60(+11.43%)
Sep 14, 2006 5.250 5.280 5.250 5.250 10,216 -0.01(-0.19%)
Sep 13, 2006 5.290 5.310 5.260 5.260 8,401 -0.03(-0.57%)
Sep 12, 2006 5.300 5.340 5.290 5.290 5,892 -0.02(-0.38%)
Sep 11, 2006 5.300 5.340 5.300 5.310 7,032 +0.01(+0.19%)
Sep 08, 2006 5.300 5.390 5.300 5.300 7,569 +0.00(+0.00%)
Sep 07, 2006 5.340 5.390 5.300 5.300 13,900 -0.09(-1.67%)
Sep 06, 2006 5.360 5.390 5.350 5.390 7,630 -0.01(-0.19%)
Sep 05, 2006 5.350 5.400 5.350 5.400 6,191 +0.05(+0.93%)
Sep 01, 2006 5.370 5.390 5.350 5.350 7,166 -0.05(-0.93%)
Aug 31, 2006 5.350 5.400 5.350 5.400 11,155 +0.02(+0.37%)
Aug 30, 2006 5.350 5.480 5.310 5.380 10,300 -0.01(-0.19%)
Aug 29, 2006 5.400 5.480 5.360 5.390 46,592 -0.03(-0.55%)
Aug 28, 2006 5.440 5.500 5.400 5.420 34,497 +0.01(+0.18%)
Aug 25, 2006 5.410 5.490 5.410 5.410 16,683 +0.00(+0.00%)
Aug 24, 2006 5.450 5.540 5.400 5.410 41,561 +0.01(+0.19%)
Aug 23, 2006 5.400 5.480 5.400 5.400 23,448 -0.01(-0.18%)
Aug 22, 2006 5.450 5.520 5.410 5.410 34,210 +0.01(+0.19%)
Aug 21, 2006 5.470 5.580 5.400 5.400 60,774 -0.02(-0.37%)
Aug 18, 2006 5.490 5.560 5.400 5.420 26,625 -0.02(-0.37%)
Aug 17, 2006 5.470 5.570 5.410 5.440 49,772 -0.07(-1.27%)
Aug 16, 2006 5.600 5.600 5.390 5.510 63,783 -0.24(-4.17%)
Aug 15, 2006 5.700 5.867 5.450 5.750 50,667 +0.20(+3.60%)
Aug 14, 2006 5.450 5.620 5.370 5.550 36,437 +0.12(+2.21%)
Aug 11, 2006 5.390 5.710 5.390 5.430 30,652 -0.20(-3.55%)
Aug 10, 2006 5.770 5.870 5.610 5.630 42,459 -0.14(-2.43%)
Aug 09, 2006 5.540 5.840 5.540 5.770 35,454 +0.18(+3.22%)
Aug 08, 2006 5.330 5.850 5.330 5.590 143,000 +0.21(+3.90%)
Aug 07, 2006 5.330 5.550 5.300 5.380 16,707 -0.06(-1.10%)
Aug 04, 2006 5.420 5.540 5.310 5.440 57,951 +0.12(+2.26%)
Aug 03, 2006 5.310 5.400 5.300 5.320 39,706 -0.01(-0.19%)
Aug 02, 2006 5.290 5.400 5.260 5.330 41,721 +0.04(+0.76%)
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.