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 (%)
Dec 31, 2009 7.270 7.300 7.300 7.300 137,200 +0.02(+0.27%)
Dec 30, 2009 7.410 7.500 7.250 7.280 117,440 -0.22(-2.93%)
Dec 29, 2009 7.650 7.760 7.410 7.500 151,490 -0.22(-2.85%)
Dec 28, 2009 7.900 7.960 7.540 7.720 93,965 -0.21(-2.65%)
Dec 24, 2009 7.930 7.960 7.900 7.930 20,885 -0.01(-0.13%)
Dec 23, 2009 7.790 8.000 7.790 7.940 44,271 +0.01(+0.13%)
Dec 22, 2009 7.980 8.000 7.780 7.930 43,067 -0.05(-0.63%)
Dec 21, 2009 7.890 7.980 7.860 7.980 54,487 +0.13(+1.66%)
Dec 18, 2009 7.760 7.870 7.580 7.850 78,665 +0.13(+1.68%)
Dec 17, 2009 7.800 7.930 7.700 7.720 34,056 -0.24(-2.95%)
Dec 16, 2009 7.830 7.960 7.821 7.955 58,914 +0.09(+1.21%)
Dec 15, 2009 7.940 7.980 7.820 7.860 68,351 -0.11(-1.38%)
Dec 14, 2009 7.961 8.040 7.950 7.970 45,446 +0.00(+0.00%)
Dec 11, 2009 8.140 8.140 7.970 7.970 43,725 -0.01(-0.13%)
Dec 10, 2009 7.960 8.040 7.920 7.980 37,625 +0.03(+0.38%)
Dec 09, 2009 7.910 8.000 7.900 7.950 47,978 +0.04(+0.51%)
Dec 08, 2009 7.920 8.020 7.900 7.910 57,520 -0.10(-1.25%)
Dec 07, 2009 7.800 8.030 7.800 8.010 81,920 -0.04(-0.50%)
Dec 04, 2009 8.130 8.320 8.030 8.050 59,747 -0.04(-0.49%)
Dec 03, 2009 8.110 8.323 8.060 8.090 98,197 -0.01(-0.12%)
Dec 02, 2009 8.210 8.230 8.050 8.100 66,028 -0.14(-1.70%)
Dec 01, 2009 8.270 8.470 8.130 8.240 66,383 +0.00(+0.00%)
Nov 30, 2009 8.510 8.510 8.050 8.240 75,549 -0.17(-2.02%)
Nov 27, 2009 8.100 8.650 8.100 8.410 146,409 +0.14(+1.69%)
Nov 25, 2009 8.940 9.050 8.110 8.270 298,567 -0.88(-9.62%)
Nov 24, 2009 9.170 9.290 9.010 9.150 107,277 +0.06(+0.66%)
Nov 23, 2009 9.290 9.300 9.050 9.090 62,956 +0.09(+1.00%)
Nov 20, 2009 9.030 9.090 8.730 9.000 59,783 +0.06(+0.67%)
Nov 19, 2009 8.790 8.940 8.540 8.940 50,811 +0.01(+0.11%)
Nov 18, 2009 9.230 9.230 8.900 8.930 95,386 -0.30(-3.25%)
Nov 17, 2009 9.270 9.270 8.930 9.230 44,139 +0.06(+0.65%)
Nov 16, 2009 8.890 9.200 8.640 9.170 55,179 +0.20(+2.23%)
Nov 13, 2009 8.750 9.050 8.600 8.970 57,030 +0.15(+1.70%)
Nov 12, 2009 9.010 9.059 8.820 8.820 36,190 -0.28(-3.08%)
Nov 11, 2009 8.890 9.120 8.640 9.100 105,355 +0.28(+3.17%)
Nov 10, 2009 8.500 8.820 8.240 8.820 120,764 +0.23(+2.68%)
Nov 09, 2009 8.600 8.711 8.510 8.590 47,694 +0.00(+0.00%)
Nov 06, 2009 8.630 8.650 8.480 8.590 23,528 -0.17(-1.94%)
Nov 05, 2009 8.550 8.760 8.370 8.760 63,017 +0.27(+3.18%)
Nov 04, 2009 8.400 8.650 8.300 8.490 91,189 +0.17(+2.04%)
Nov 03, 2009 8.300 8.460 8.140 8.320 77,748 +0.22(+2.72%)
Nov 02, 2009 8.030 8.171 7.950 8.100 95,336 +0.07(+0.87%)
Oct 30, 2009 8.480 8.499 7.950 8.030 64,378 -0.37(-4.40%)
Oct 29, 2009 8.340 8.800 7.910 8.400 87,357 +0.45(+5.66%)
Oct 28, 2009 8.460 8.520 7.920 7.950 107,177 -0.61(-7.13%)
Oct 27, 2009 8.560 8.810 8.450 8.560 64,670 -0.08(-0.93%)
Oct 26, 2009 8.890 9.034 8.500 8.640 74,815 -0.17(-1.93%)
Oct 23, 2009 8.910 9.093 8.750 8.810 59,502 -0.25(-2.76%)
Oct 22, 2009 9.150 9.150 8.800 9.060 96,206 -0.19(-2.05%)
Oct 21, 2009 9.000 9.540 9.000 9.250 241,205 +0.22(+2.44%)
Oct 20, 2009 9.020 9.240 8.720 9.030 153,164 +0.12(+1.35%)
Oct 19, 2009 8.650 8.950 8.560 8.910 100,665 +0.27(+3.12%)
Oct 16, 2009 8.750 8.750 8.560 8.640 23,168 -0.08(-0.92%)
Oct 15, 2009 8.560 8.780 8.510 8.720 59,240 +0.02(+0.23%)
Oct 14, 2009 8.850 8.850 8.540 8.700 59,744 +0.06(+0.69%)
Oct 13, 2009 8.650 8.700 8.300 8.640 84,435 -0.04(-0.46%)
Oct 12, 2009 8.770 8.940 8.670 8.680 78,460 -0.09(-1.03%)
Oct 09, 2009 8.800 8.840 8.711 8.770 37,873 +0.00(+0.00%)
Oct 08, 2009 8.570 8.870 8.540 8.770 185,103 +0.21(+2.45%)
Oct 07, 2009 8.600 8.600 8.410 8.560 73,425 +0.02(+0.23%)
Oct 06, 2009 8.350 8.599 8.350 8.540 86,305 +0.21(+2.52%)
Oct 05, 2009 8.360 8.491 8.200 8.330 65,055 -0.03(-0.36%)
Oct 02, 2009 8.450 8.510 8.160 8.360 88,881 -0.19(-2.22%)
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.