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 30, 2015 4.050 4.240 4.050 4.070 137,927 +0.12(+3.04%)
Oct 29, 2015 4.160 4.260 3.950 3.950 31,351 -0.24(-5.73%)
Oct 28, 2015 4.060 4.300 4.030 4.190 40,564 +0.14(+3.46%)
Oct 27, 2015 4.000 4.090 3.900 4.050 68,401 +0.02(+0.50%)
Oct 26, 2015 4.300 4.370 4.020 4.030 80,767 -0.30(-6.93%)
Oct 23, 2015 4.500 4.540 4.301 4.330 45,098 +0.00(+0.00%)
Oct 22, 2015 4.340 4.380 4.310 4.330 43,926 +0.03(+0.70%)
Oct 21, 2015 4.340 4.375 4.210 4.300 16,966 -0.01(-0.23%)
Oct 20, 2015 4.430 4.440 4.280 4.310 39,456 -0.08(-1.82%)
Oct 19, 2015 4.360 4.440 4.350 4.390 28,218 +0.03(+0.69%)
Oct 16, 2015 4.310 4.440 4.260 4.360 49,008 +0.08(+1.87%)
Oct 15, 2015 4.350 4.480 4.250 4.280 96,836 +0.02(+0.47%)
Oct 14, 2015 4.320 4.370 4.180 4.260 109,820 -0.06(-1.39%)
Oct 13, 2015 4.220 4.440 4.163 4.320 78,893 +0.10(+2.37%)
Oct 12, 2015 4.330 4.330 4.160 4.220 51,340 -0.06(-1.40%)
Oct 09, 2015 4.150 4.360 4.150 4.280 71,559 +0.11(+2.64%)
Oct 08, 2015 4.150 4.230 4.100 4.170 59,658 +0.03(+0.72%)
Oct 07, 2015 4.040 4.160 4.000 4.140 123,176 +0.13(+3.24%)
Oct 06, 2015 3.870 4.090 3.870 4.010 85,896 +0.08(+2.04%)
Oct 05, 2015 3.740 3.990 3.720 3.930 163,076 +0.25(+6.79%)
Oct 02, 2015 3.480 3.760 3.370 3.680 97,673 +0.19(+5.44%)
Oct 01, 2015 3.450 3.510 3.400 3.490 28,155 +0.02(+0.58%)
Sep 30, 2015 3.380 3.630 3.350 3.470 109,322 +0.17(+5.15%)
Sep 29, 2015 3.400 3.430 3.260 3.300 143,811 -0.15(-4.35%)
Sep 28, 2015 3.520 3.580 3.430 3.450 32,360 -0.09(-2.54%)
Sep 25, 2015 3.600 3.600 3.430 3.540 282,986 -0.17(-4.58%)
Sep 24, 2015 3.670 3.790 3.670 3.710 181,122 -0.02(-0.54%)
Sep 23, 2015 3.800 3.800 3.610 3.730 88,251 -0.07(-1.84%)
Sep 22, 2015 3.860 3.940 3.720 3.800 74,082 -0.05(-1.30%)
Sep 21, 2015 3.880 3.960 3.795 3.850 122,051 -0.03(-0.77%)
Sep 18, 2015 3.990 4.060 3.830 3.880 191,588 -0.17(-4.20%)
Sep 17, 2015 3.940 4.180 3.890 4.050 124,392 +0.08(+2.02%)
Sep 16, 2015 3.920 3.990 3.800 3.970 137,611 +0.10(+2.72%)
Sep 15, 2015 3.650 3.950 3.640 3.865 220,349 +0.25(+6.77%)
Sep 14, 2015 3.630 3.730 3.520 3.620 183,563 +0.00(+0.00%)
Sep 11, 2015 3.490 3.670 3.490 3.620 119,498 +0.09(+2.55%)
Sep 10, 2015 3.570 3.670 3.500 3.530 34,385 -0.06(-1.67%)
Sep 09, 2015 3.690 3.800 3.560 3.590 50,484 +0.04(+1.13%)
Sep 08, 2015 3.560 3.640 3.420 3.550 68,252 +0.10(+2.90%)
Sep 04, 2015 3.300 3.450 3.450 3.450 49,800 +0.09(+2.68%)
Sep 03, 2015 3.460 3.480 3.326 3.360 108,416 -0.07(-2.04%)
Sep 02, 2015 3.470 3.470 3.310 3.430 170,376 -0.02(-0.58%)
Sep 01, 2015 3.600 3.680 3.410 3.450 118,491 -0.26(-7.01%)
Aug 31, 2015 3.590 3.760 3.480 3.710 89,174 +0.07(+1.92%)
Aug 28, 2015 3.380 3.660 3.289 3.640 144,062 +0.10(+2.82%)
Aug 27, 2015 3.170 3.590 3.170 3.540 304,257 +0.48(+15.69%)
Aug 26, 2015 3.000 3.130 2.900 3.060 275,294 +0.07(+2.34%)
Aug 25, 2015 3.430 3.450 2.980 2.990 396,027 +0.03(+1.01%)
Aug 24, 2015 3.140 3.500 2.960 2.960 595,134 -0.91(-23.51%)
Aug 21, 2015 4.040 4.220 3.830 3.870 301,100 -0.26(-6.30%)
Aug 20, 2015 4.380 4.380 4.110 4.130 90,007 -0.29(-6.56%)
Aug 19, 2015 4.460 4.490 4.350 4.420 127,595 +0.01(+0.23%)
Aug 18, 2015 4.330 4.490 4.300 4.410 132,888 +0.04(+0.92%)
Aug 17, 2015 4.430 4.490 4.370 4.370 44,942 -0.04(-0.91%)
Aug 14, 2015 4.480 4.530 4.410 4.410 26,139 -0.02(-0.45%)
Aug 13, 2015 4.470 4.540 4.400 4.430 111,069 -0.03(-0.67%)
Aug 12, 2015 4.420 4.480 4.240 4.460 180,875 -0.04(-0.89%)
Aug 11, 2015 4.590 4.635 4.500 4.500 48,264 -0.11(-2.39%)
Aug 10, 2015 4.560 4.700 4.560 4.610 170,982 +0.06(+1.32%)
Aug 07, 2015 4.540 4.580 4.490 4.550 56,181 +0.04(+0.89%)
Aug 06, 2015 4.600 4.630 4.440 4.510 162,910 -0.12(-2.59%)
Aug 05, 2015 4.650 4.650 4.520 4.630 129,049 +0.08(+1.76%)
Aug 04, 2015 4.460 4.580 4.440 4.550 132,387 +0.09(+2.02%)
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.