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, 2017 2.200 2.290 2.200 2.260 33,290 +0.06(+2.73%)
Oct 30, 2017 2.270 2.300 2.100 2.200 96,139 -0.08(-3.51%)
Oct 27, 2017 2.360 2.370 2.250 2.280 85,968 -0.07(-2.98%)
Oct 26, 2017 2.380 2.590 2.350 2.350 108,947 -0.03(-1.26%)
Oct 25, 2017 2.538 2.538 2.350 2.380 168,849 -0.12(-4.80%)
Oct 24, 2017 2.600 2.690 2.460 2.500 150,345 -0.08(-3.10%)
Oct 23, 2017 2.430 2.790 2.400 2.580 511,028 +0.15(+6.17%)
Oct 20, 2017 2.350 2.440 2.300 2.430 79,544 +0.07(+2.97%)
Oct 19, 2017 2.340 2.439 2.300 2.360 81,577 -0.01(-0.42%)
Oct 18, 2017 2.380 2.445 2.310 2.370 39,324 -0.02(-0.76%)
Oct 17, 2017 2.470 2.320 2.388 90,523 +0.07(+2.94%)
Oct 16, 2017 2.410 2.410 2.190 2.320 111,956 -0.07(-2.93%)
Oct 13, 2017 2.350 2.520 2.350 2.390 112,044 -0.03(-1.24%)
Oct 12, 2017 2.370 2.449 2.310 2.420 115,031 +0.09(+3.86%)
Oct 11, 2017 2.310 2.410 2.283 2.330 81,892 -0.06(-2.51%)
Oct 10, 2017 2.373 2.480 2.220 2.390 127,628 +0.04(+1.70%)
Oct 09, 2017 2.300 2.480 2.230 2.350 313,811 +0.08(+3.52%)
Oct 06, 2017 2.200 2.290 2.150 2.270 81,282 +0.11(+5.09%)
Oct 05, 2017 2.190 2.260 2.100 2.160 96,372 +0.00(+0.00%)
Oct 04, 2017 2.000 2.200 2.000 2.160 67,492 +0.06(+2.85%)
Oct 03, 2017 2.110 2.120 1.920 2.100 62,117 -0.01(-0.47%)
Oct 02, 2017 2.130 2.170 2.075 2.110 17,070 +0.01(+0.59%)
Sep 29, 2017 2.064 2.140 2.064 2.098 44,179 +0.05(+2.32%)
Sep 28, 2017 2.080 2.080 2.020 2.050 25,190 -0.03(-1.44%)
Sep 27, 2017 2.040 2.160 2.040 2.080 51,082 +0.04(+1.96%)
Sep 26, 2017 1.929 2.090 1.929 2.040 88,411 +0.13(+6.81%)
Sep 25, 2017 2.100 2.130 1.851 1.910 277,066 -0.21(-9.91%)
Sep 22, 2017 2.180 2.200 2.120 2.120 34,742 -0.10(-4.50%)
Sep 21, 2017 2.220 2.250 2.156 2.220 57,994 -0.03(-1.33%)
Sep 20, 2017 2.240 2.280 2.210 2.250 33,270 +0.01(+0.45%)
Sep 19, 2017 2.340 2.340 2.150 2.240 257,569 -0.03(-1.32%)
Sep 18, 2017 2.349 2.350 2.210 2.270 174,797 -0.02(-0.87%)
Sep 15, 2017 2.340 2.340 2.267 2.290 92,590 -0.01(-0.43%)
Sep 14, 2017 2.240 2.359 2.200 2.300 121,637 +0.05(+2.45%)
Sep 13, 2017 2.120 2.286 2.120 2.245 131,335 +0.12(+5.90%)
Sep 12, 2017 2.050 2.250 2.040 2.120 204,309 +0.06(+2.91%)
Sep 11, 2017 2.120 2.244 2.046 2.060 221,765 -0.06(-2.83%)
Sep 08, 2017 2.310 2.500 2.110 2.120 161,311 -0.18(-7.83%)
Sep 07, 2017 2.350 2.440 2.230 2.300 94,872 -0.03(-1.29%)
Sep 06, 2017 2.531 2.531 2.330 2.330 150,708 -0.19(-7.54%)
Sep 05, 2017 2.490 2.765 2.450 2.520 148,472 -0.03(-1.18%)
Sep 01, 2017 2.520 2.560 2.480 2.550 80,053 +0.02(+0.79%)
Aug 31, 2017 2.610 2.630 2.470 2.530 112,231 -0.02(-0.78%)
Aug 30, 2017 2.580 2.650 2.480 2.550 113,034 -0.05(-1.92%)
Aug 29, 2017 2.620 2.620 2.450 2.600 191,194 -0.03(-1.14%)
Aug 28, 2017 2.770 2.770 2.510 2.630 234,472 -0.07(-2.59%)
Aug 25, 2017 2.780 2.889 2.620 2.700 272,746 -0.08(-2.88%)
Aug 24, 2017 2.660 2.900 2.660 2.780 465,313 +0.12(+4.51%)
Aug 23, 2017 2.630 2.810 2.500 2.660 345,591 +0.10(+3.91%)
Aug 22, 2017 2.520 2.626 2.270 2.560 587,930 +0.02(+0.79%)
Aug 21, 2017 2.380 2.720 2.180 2.540 859,118 +0.23(+9.96%)
Aug 18, 2017 2.020 2.380 1.880 2.310 575,352 +0.31(+15.50%)
Aug 17, 2017 2.060 2.160 1.910 2.000 374,793 -0.11(-5.13%)
Aug 16, 2017 1.660 2.210 1.650 2.108 951,760 +0.47(+28.54%)
Aug 15, 2017 1.610 1.700 1.580 1.640 189,713 -0.04(-2.38%)
Aug 14, 2017 1.810 1.837 1.668 1.680 310,489 -0.08(-4.55%)
Aug 11, 2017 1.663 1.850 1.620 1.760 84,546 +0.06(+3.53%)
Aug 10, 2017 1.800 1.800 1.670 1.700 81,435 -0.09(-5.03%)
Aug 09, 2017 1.770 1.830 1.650 1.790 142,221 -0.03(-1.65%)
Aug 08, 2017 1.830 1.952 1.748 1.820 290,801 +0.04(+2.25%)
Aug 07, 2017 1.500 1.850 1.500 1.780 349,572 +0.28(+18.67%)
Aug 04, 2017 1.383 1.530 1.383 1.500 131,847 +0.12(+8.70%)
Aug 03, 2017 1.390 1.400 1.380 1.380 17,994 -0.02(-1.43%)
Aug 02, 2017 1.390 1.400 1.371 1.400 42,844 +0.00(+0.00%)
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.