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, 2019 0.7416 0.7416 0.7126 0.7150 3,287 -0.01(-0.69%)
Oct 30, 2019 0.7600 0.7900 0.6900 0.7200 27,721 -0.05(-6.49%)
Oct 29, 2019 0.7898 0.7898 0.7020 0.7700 7,565 +0.02(+2.67%)
Oct 28, 2019 0.7500 0.7500 0.7030 0.7500 28,469 +0.02(+2.74%)
Oct 25, 2019 0.7000 0.7400 0.7000 0.7300 27,200 +0.01(+1.39%)
Oct 24, 2019 0.7300 0.7300 0.7025 0.7200 10,763 +0.00(+0.01%)
Oct 23, 2019 0.7200 0.7250 0.6833 0.7199 10,272 +0.01(+1.75%)
Oct 22, 2019 0.7200 0.7250 0.6951 0.7075 8,243 -0.02(-2.41%)
Oct 21, 2019 0.7179 0.7250 0.7075 0.7250 3,861 +0.01(+1.40%)
Oct 18, 2019 0.7250 0.7250 0.6951 0.7150 20,400 +0.01(+1.43%)
Oct 17, 2019 0.7250 0.7250 0.6901 0.7049 4,822 -0.02(-2.88%)
Oct 16, 2019 0.6947 0.7400 0.6800 0.7258 10,457 +0.01(+0.79%)
Oct 15, 2019 0.6840 0.7480 0.6840 0.7201 21,846 +0.04(+5.59%)
Oct 14, 2019 0.6900 0.7500 0.6700 0.6820 41,490 -0.03(-4.15%)
Oct 11, 2019 0.7400 0.7500 0.6820 0.7115 45,900 -0.02(-2.53%)
Oct 10, 2019 0.7280 0.7400 0.7280 0.7300 6,461 +0.00(+0.27%)
Oct 09, 2019 0.6970 0.7400 0.6944 0.7280 10,085 +0.03(+4.60%)
Oct 08, 2019 0.7500 0.7500 0.6960 0.6960 71,741 -0.00(-0.57%)
Oct 07, 2019 0.7500 0.7500 0.6962 0.7000 20,499 -0.05(-6.17%)
Oct 04, 2019 0.7200 0.7460 0.7200 0.7460 6,300 +0.00(+0.00%)
Oct 03, 2019 0.7480 0.7480 0.6950 0.7460 8,355 +0.04(+5.82%)
Oct 02, 2019 0.7150 0.7500 0.6830 0.7050 20,041 -0.03(-3.95%)
Oct 01, 2019 0.7300 0.7500 0.7020 0.7340 7,206 +0.00(+0.55%)
Sep 30, 2019 0.7300 0.7300 0.6934 0.7300 7,899 +0.01(+1.67%)
Sep 27, 2019 0.8000 0.8071 0.6900 0.7180 46,100 -0.04(-5.63%)
Sep 26, 2019 0.7300 0.7710 0.7300 0.7608 11,145 +0.00(+0.54%)
Sep 25, 2019 0.8034 0.8034 0.7300 0.7567 8,423 -0.01(-0.76%)
Sep 24, 2019 0.7650 0.7650 0.7450 0.7625 6,205 -0.04(-4.58%)
Sep 23, 2019 0.8141 0.8141 0.7650 0.7991 5,267 -0.01(-1.11%)
Sep 20, 2019 0.8141 0.8150 0.8030 0.8081 4,300 -0.00(-0.23%)
Sep 19, 2019 0.8100 0.8500 0.8100 0.8100 10,832 -0.02(-1.84%)
Sep 18, 2019 0.8300 0.8380 0.7705 0.8252 10,143 -0.02(-2.92%)
Sep 17, 2019 0.8100 0.8700 0.8000 0.8500 3,183 +0.03(+3.03%)
Sep 16, 2019 0.8000 0.8600 0.7500 0.8250 18,775 -0.03(-2.94%)
Sep 13, 2019 0.8016 0.8500 0.8016 0.8500 33,700 +0.03(+3.98%)
Sep 12, 2019 0.8016 0.8300 0.8016 0.8175 13,112 -0.01(-1.18%)
Sep 11, 2019 0.7800 0.8475 0.7740 0.8273 40,087 +0.05(+6.69%)
Sep 10, 2019 0.7800 0.7800 0.7300 0.7754 12,071 -0.00(-0.24%)
Sep 09, 2019 0.7900 0.8000 0.7218 0.7773 22,498 +0.00(+0.30%)
Sep 06, 2019 0.7800 0.7900 0.7120 0.7750 29,900 +0.02(+2.24%)
Sep 05, 2019 0.7400 0.7580 0.7290 0.7580 21,301 +0.05(+6.76%)
Sep 04, 2019 0.7300 0.7400 0.7100 0.7100 7,732 -0.02(-2.74%)
Sep 03, 2019 0.7074 0.7300 0.7074 0.7300 1,769 -0.00(-0.34%)
Aug 30, 2019 0.7000 0.7364 0.6995 0.7325 19,500 -0.00(-0.53%)
Aug 29, 2019 0.7286 0.7364 0.7000 0.7364 21,255 +0.01(+1.07%)
Aug 28, 2019 0.7400 0.7500 0.7265 0.7286 4,364 +0.02(+2.50%)
Aug 27, 2019 0.7146 0.7263 0.6885 0.7108 14,700 +0.00(+0.11%)
Aug 26, 2019 0.7100 0.7141 0.7100 0.7100 28,073 -0.03(-4.05%)
Aug 23, 2019 0.7100 0.7900 0.7100 0.7400 8,300 +0.00(+0.00%)
Aug 22, 2019 0.7186 0.8000 0.7186 0.7400 1,523 -0.01(-1.33%)
Aug 21, 2019 0.7185 0.7500 0.7185 0.7500 8,666 +0.01(+1.35%)
Aug 20, 2019 0.7110 0.7450 0.7100 0.7400 1,877 +0.03(+3.61%)
Aug 19, 2019 0.7002 0.7570 0.7000 0.7142 21,488 +0.01(+1.30%)
Aug 16, 2019 0.7610 0.7610 0.7050 0.7050 1,300 +0.01(+0.71%)
Aug 15, 2019 0.7000 0.7740 0.7000 0.7000 13,406 +0.01(+2.19%)
Aug 14, 2019 0.7215 0.7500 0.6500 0.6850 52,708 -0.09(-11.15%)
Aug 13, 2019 0.7300 0.8200 0.7293 0.7710 232,153 +0.04(+5.72%)
Aug 12, 2019 0.7300 0.7500 0.7201 0.7293 16,760 +0.02(+2.72%)
Aug 09, 2019 0.7500 0.7500 0.7000 0.7100 5,100 -0.04(-5.33%)
Aug 08, 2019 0.7250 0.7500 0.7250 0.7500 32,484 +0.01(+1.72%)
Aug 07, 2019 0.7500 0.7600 0.7201 0.7373 10,766 +0.03(+4.58%)
Aug 06, 2019 0.7500 0.7500 0.7020 0.7050 21,377 -0.05(-6.00%)
Aug 05, 2019 0.7601 0.7950 0.7000 0.7500 43,104 -0.01(-1.33%)
Aug 02, 2019 0.8301 0.8442 0.7601 0.7601 89,400 -0.09(-10.58%)
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.