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 (%)
Feb 29, 2016 5.070 5.270 5.060 5.240 66,649 +0.17(+3.35%)
Feb 26, 2016 4.980 5.170 4.960 5.070 54,236 +0.18(+3.68%)
Feb 25, 2016 4.990 4.990 4.870 4.890 74,457 -0.08(-1.71%)
Feb 24, 2016 5.110 5.110 4.850 4.975 144,865 -0.21(-3.96%)
Feb 23, 2016 5.240 5.300 5.140 5.180 55,326 -0.12(-2.26%)
Feb 22, 2016 5.310 5.310 5.100 5.300 83,497 +0.08(+1.53%)
Feb 19, 2016 5.240 5.400 5.160 5.220 83,686 -0.08(-1.51%)
Feb 18, 2016 5.230 5.310 5.130 5.300 125,520 +0.14(+2.71%)
Feb 17, 2016 4.720 5.160 4.720 5.160 92,860 +0.44(+9.32%)
Feb 16, 2016 4.570 4.770 4.570 4.720 78,615 +0.20(+4.42%)
Feb 12, 2016 4.430 4.520 4.520 4.520 60,400 +0.11(+2.49%)
Feb 11, 2016 4.640 4.640 4.300 4.410 107,064 -0.34(-7.16%)
Feb 10, 2016 4.780 4.800 4.720 4.750 21,347 -0.04(-0.73%)
Feb 09, 2016 4.770 4.850 4.710 4.785 69,142 +0.00(+0.10%)
Feb 08, 2016 4.900 4.930 4.700 4.780 181,851 -0.18(-3.63%)
Feb 05, 2016 5.150 5.230 4.950 4.960 56,686 -0.26(-4.98%)
Feb 04, 2016 4.920 5.220 4.900 5.220 210,403 +0.29(+5.88%)
Feb 03, 2016 5.060 5.060 4.721 4.930 122,464 -0.11(-2.18%)
Feb 02, 2016 5.120 5.180 5.010 5.040 61,312 -0.20(-3.82%)
Feb 01, 2016 5.250 5.250 5.000 5.240 65,945 -0.06(-1.13%)
Jan 29, 2016 5.000 5.400 5.000 5.300 198,814 +0.28(+5.58%)
Jan 28, 2016 5.000 5.090 4.960 5.020 96,449 +0.04(+0.80%)
Jan 27, 2016 5.220 5.260 4.910 4.980 202,362 -0.23(-4.41%)
Jan 26, 2016 5.220 5.300 5.050 5.210 235,946 -0.04(-0.76%)
Jan 25, 2016 5.370 5.470 5.240 5.250 59,248 -0.15(-2.78%)
Jan 22, 2016 5.250 5.460 5.230 5.400 94,105 +0.25(+4.85%)
Jan 21, 2016 4.860 5.190 4.790 5.150 263,163 +0.22(+4.46%)
Jan 20, 2016 5.020 5.029 4.490 4.930 314,791 -0.17(-3.33%)
Jan 19, 2016 5.350 5.420 5.020 5.100 264,921 -0.19(-3.59%)
Jan 15, 2016 5.320 5.290 5.290 5.290 177,700 -0.23(-4.17%)
Jan 14, 2016 5.280 5.590 5.140 5.520 273,189 +0.28(+5.34%)
Jan 13, 2016 5.380 5.460 5.220 5.240 123,759 -0.13(-2.42%)
Jan 12, 2016 5.350 5.522 5.257 5.370 180,508 +0.08(+1.51%)
Jan 11, 2016 5.320 5.480 5.230 5.290 296,767 -0.13(-2.40%)
Jan 08, 2016 5.760 5.880 5.360 5.420 399,567 -0.29(-5.08%)
Jan 07, 2016 5.690 5.910 5.670 5.710 342,547 -0.22(-3.71%)
Jan 06, 2016 5.700 6.000 5.660 5.930 201,012 +0.17(+2.95%)
Jan 05, 2016 6.100 6.100 5.750 5.760 402,758 -0.30(-4.95%)
Jan 04, 2016 6.000 6.100 5.800 6.060 654,326 -0.15(-2.42%)
Dec 31, 2015 6.200 6.210 6.210 6.210 356,500 +0.00(+0.00%)
Dec 30, 2015 6.320 6.350 6.140 6.210 256,881 -0.15(-2.36%)
Dec 29, 2015 6.800 6.850 6.100 6.360 942,250 -0.45(-6.61%)
Dec 28, 2015 6.680 6.810 6.430 6.810 543,641 +0.04(+0.59%)
Dec 24, 2015 6.530 6.770 6.770 6.770 526,000 +0.17(+2.58%)
Dec 23, 2015 6.350 6.630 6.280 6.600 1,192,632 +0.20(+3.12%)
Dec 22, 2015 6.310 6.590 6.300 6.400 1,183,862 +0.03(+0.47%)
Dec 21, 2015 6.390 6.580 6.250 6.370 1,315,899 +0.06(+0.95%)
Dec 18, 2015 6.200 6.430 6.120 6.310 1,743,976 +0.26(+4.30%)
Dec 17, 2015 6.050 6.460 6.010 6.050 1,206,860 -0.25(-3.97%)
Dec 16, 2015 6.400 6.848 5.960 6.300 6,539,556 +1.74(+38.16%)
Dec 15, 2015 4.500 4.650 4.330 4.560 555,199 +0.25(+5.80%)
Dec 14, 2015 4.290 4.460 4.240 4.310 95,363 +0.09(+2.13%)
Dec 11, 2015 4.310 4.590 4.220 4.220 174,364 -0.18(-4.09%)
Dec 10, 2015 4.790 4.790 4.260 4.400 405,999 -0.29(-6.18%)
Dec 09, 2015 4.470 4.750 4.460 4.690 274,622 +0.30(+6.83%)
Dec 08, 2015 4.290 4.470 4.200 4.390 99,763 +0.08(+1.86%)
Dec 07, 2015 4.310 4.310 4.160 4.310 186,099 +0.00(+0.00%)
Dec 04, 2015 4.250 4.470 4.250 4.310 103,238 +0.08(+1.89%)
Dec 03, 2015 4.360 4.360 4.210 4.230 61,985 -0.09(-2.08%)
Dec 02, 2015 4.480 4.650 4.300 4.320 164,558 -0.14(-3.14%)
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.