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, 2021 6.820 6.820 6.518 6.530 5,926 +0.03(+0.46%)
Dec 30, 2021 6.560 6.780 6.500 6.500 22,317 -0.23(-3.42%)
Dec 29, 2021 6.840 6.960 6.643 6.730 7,088 -0.27(-3.86%)
Dec 28, 2021 6.670 7.000 6.510 7.000 30,257 +0.34(+5.11%)
Dec 27, 2021 6.500 7.185 6.500 6.660 61,383 -0.03(-0.45%)
Dec 23, 2021 6.650 6.790 6.600 6.690 8,549 +0.09(+1.36%)
Dec 22, 2021 6.650 6.810 6.600 6.600 11,640 -0.08(-1.20%)
Dec 21, 2021 6.610 6.680 6.610 6.680 4,143 +0.18(+2.77%)
Dec 20, 2021 6.730 6.790 6.500 6.500 8,558 -0.09(-1.37%)
Dec 17, 2021 6.530 6.660 6.519 6.590 5,645 +0.04(+0.61%)
Dec 16, 2021 6.870 6.900 6.550 6.550 5,883 -0.12(-1.80%)
Dec 15, 2021 6.550 6.670 6.500 6.670 5,419 +0.05(+0.76%)
Dec 14, 2021 6.610 6.700 6.508 6.620 11,878 -0.03(-0.45%)
Dec 13, 2021 6.710 6.790 6.650 6.650 3,972 -0.23(-3.34%)
Dec 10, 2021 6.920 6.940 6.677 6.880 5,916 +0.02(+0.29%)
Dec 09, 2021 7.040 7.040 6.773 6.860 5,751 -0.02(-0.29%)
Dec 08, 2021 6.580 6.890 6.529 6.880 20,977 +0.28(+4.24%)
Dec 07, 2021 6.660 6.740 6.500 6.600 4,994 +0.16(+2.48%)
Dec 06, 2021 6.340 6.562 6.340 6.440 19,542 +0.10(+1.58%)
Dec 03, 2021 6.500 6.520 6.330 6.340 59,444 -0.11(-1.71%)
Dec 02, 2021 6.510 6.550 6.450 6.450 15,219 -0.01(-0.15%)
Dec 01, 2021 6.570 6.690 6.460 6.460 12,666 -0.11(-1.67%)
Nov 30, 2021 6.490 6.600 6.450 6.570 9,416 -0.01(-0.15%)
Nov 29, 2021 6.750 6.750 6.570 6.580 13,495 -0.09(-1.35%)
Nov 26, 2021 6.490 6.800 6.460 6.670 13,347 -0.07(-1.04%)
Nov 24, 2021 6.510 6.750 6.510 6.740 10,151 +0.19(+2.90%)
Nov 23, 2021 6.530 6.590 6.430 6.550 41,207 +0.04(+0.61%)
Nov 22, 2021 6.600 6.600 6.340 6.510 22,355 -0.01(-0.15%)
Nov 19, 2021 6.470 6.530 6.400 6.520 11,972 -0.07(-1.06%)
Nov 18, 2021 6.330 6.590 6.495 6.590 102,150 +0.23(+3.62%)
Nov 17, 2021 6.610 6.610 6.330 6.360 43,642 -0.27(-4.07%)
Nov 16, 2021 6.740 6.740 6.520 6.630 17,953 -0.16(-2.36%)
Nov 15, 2021 6.700 6.887 6.660 6.790 25,299 +0.05(+0.74%)
Nov 12, 2021 6.430 6.790 6.430 6.740 48,394 +0.28(+4.33%)
Nov 11, 2021 6.450 6.540 6.340 6.460 18,347 +0.03(+0.47%)
Nov 10, 2021 6.500 6.430 31,028 -0.17(-2.58%)
Nov 09, 2021 6.300 6.724 6.300 6.600 88,755 +0.19(+2.96%)
Nov 08, 2021 6.500 6.550 6.155 6.410 32,052 -0.08(-1.23%)
Nov 05, 2021 6.570 6.590 6.310 6.490 60,335 -0.07(-1.07%)
Nov 04, 2021 6.640 6.800 6.520 6.560 30,731 -0.15(-2.24%)
Nov 03, 2021 6.220 6.960 6.110 6.710 165,128 +0.44(+7.02%)
Nov 02, 2021 6.170 6.320 6.120 6.270 78,318 +0.00(+0.00%)
Nov 01, 2021 6.074 6.394 6.150 6.270 39,203 +0.12(+1.95%)
Oct 29, 2021 6.280 6.400 6.090 6.150 86,516 -0.29(-4.50%)
Oct 28, 2021 6.600 6.630 6.350 6.440 112,848 -0.17(-2.57%)
Oct 27, 2021 6.850 7.120 6.600 6.610 111,886 -0.33(-4.76%)
Oct 26, 2021 7.650 6.860 6.940 194,876 -0.96(-12.15%)
Oct 25, 2021 6.790 8.110 6.790 7.900 438,720 +0.38(+5.05%)
Oct 22, 2021 6.880 7.600 6.300 7.520 1,409,913 -1.61(-17.63%)
Oct 21, 2021 8.640 10.63 7.930 9.130 26,643,358 +1.49(+19.50%)
Oct 20, 2021 6.290 8.720 6.080 7.640 7,126,478 +1.36(+21.66%)
Oct 19, 2021 5.940 6.500 5.730 6.280 91,871 +0.39(+6.62%)
Oct 18, 2021 6.150 6.340 5.890 5.890 27,723 -0.26(-4.23%)
Oct 15, 2021 6.200 6.520 6.100 6.150 92,466 -0.13(-2.07%)
Oct 14, 2021 6.550 6.550 6.040 6.280 38,332 +0.07(+1.13%)
Oct 13, 2021 6.190 6.390 6.070 6.210 40,289 +0.14(+2.31%)
Oct 12, 2021 5.690 6.350 5.690 6.070 85,253 +0.30(+5.20%)
Oct 11, 2021 5.640 5.820 5.480 5.770 15,706 +0.16(+2.85%)
Oct 08, 2021 5.510 5.790 5.234 5.610 56,810 -0.04(-0.71%)
Oct 07, 2021 5.370 5.740 5.250 5.650 89,146 +0.40(+7.62%)
Oct 06, 2021 5.330 5.510 5.249 5.250 44,891 -0.05(-0.94%)
Oct 05, 2021 5.280 5.460 5.240 5.300 12,679 -0.06(-1.12%)
Oct 04, 2021 5.240 5.370 5.150 5.360 20,948 +0.03(+0.56%)
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.