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 (%)
May 31, 2006 5.600 5.950 5.600 5.950 64,388 +0.36(+6.44%)
May 30, 2006 5.750 5.830 5.580 5.590 31,793 -0.24(-4.12%)
May 26, 2006 5.810 5.900 5.700 5.830 35,671 +0.11(+1.92%)
May 25, 2006 5.710 5.880 5.700 5.720 46,002 +0.01(+0.18%)
May 24, 2006 5.710 5.950 5.640 5.710 87,100 -0.27(-4.52%)
May 23, 2006 5.100 6.000 4.740 5.980 616,921 -0.50(-7.72%)
May 22, 2006 6.530 6.740 6.180 6.480 161,066 +0.00(+0.00%)
May 19, 2006 6.650 6.750 6.410 6.480 52,621 -0.14(-2.11%)
May 18, 2006 6.860 6.940 6.580 6.620 60,856 -0.24(-3.50%)
May 17, 2006 7.130 7.200 6.570 6.860 117,879 -0.05(-0.72%)
May 16, 2006 7.040 7.040 6.620 6.910 61,872 +0.29(+4.38%)
May 15, 2006 6.520 6.800 6.520 6.620 60,611 +0.10(+1.53%)
May 12, 2006 6.460 6.620 6.400 6.520 45,852 +0.12(+1.87%)
May 11, 2006 6.520 6.833 6.340 6.400 36,039 -0.19(-2.88%)
May 10, 2006 6.720 6.720 6.350 6.590 114,559 -0.24(-3.51%)
May 09, 2006 6.850 6.850 6.650 6.830 53,251 -0.02(-0.29%)
May 08, 2006 6.560 7.160 6.430 6.850 169,081 +0.49(+7.70%)
May 05, 2006 6.190 6.370 6.180 6.360 48,295 +0.15(+2.42%)
May 04, 2006 6.160 6.290 6.150 6.210 39,149 +0.05(+0.81%)
May 03, 2006 6.150 6.210 6.120 6.160 26,046 +0.04(+0.65%)
May 02, 2006 6.250 6.290 6.090 6.120 25,994 -0.11(-1.77%)
May 01, 2006 6.130 6.250 6.130 6.230 21,390 +0.10(+1.63%)
Apr 28, 2006 6.100 6.250 6.100 6.130 18,700 +0.00(+0.00%)
Apr 27, 2006 6.180 6.320 6.080 6.130 32,429 -0.12(-1.92%)
Apr 26, 2006 6.200 6.701 6.200 6.250 83,671 +0.00(+0.02%)
Apr 25, 2006 6.180 6.249 6.100 6.249 31,548 +0.10(+1.61%)
Apr 24, 2006 6.620 6.700 6.100 6.150 69,398 -0.47(-7.10%)
Apr 21, 2006 7.150 7.280 6.500 6.620 119,520 -0.46(-6.50%)
Apr 20, 2006 7.330 7.330 6.920 7.080 59,385 -0.13(-1.80%)
Apr 19, 2006 7.330 7.330 7.110 7.210 22,410 -0.12(-1.64%)
Apr 18, 2006 7.130 7.370 7.080 7.330 88,442 +0.28(+3.97%)
Apr 17, 2006 6.900 7.210 6.858 7.050 101,924 +0.29(+4.29%)
Apr 13, 2006 6.650 6.780 6.450 6.760 74,828 +0.16(+2.42%)
Apr 12, 2006 6.600 6.720 6.600 6.600 26,691 +0.04(+0.61%)
Apr 11, 2006 6.720 6.720 6.540 6.560 90,424 -0.08(-1.20%)
Apr 10, 2006 6.140 6.720 6.110 6.640 221,340 +0.44(+7.10%)
Apr 07, 2006 6.000 6.244 5.940 6.200 90,251 +0.26(+4.38%)
Apr 06, 2006 5.812 5.940 5.680 5.940 74,880 +0.14(+2.41%)
Apr 05, 2006 5.710 5.850 5.710 5.800 14,632 +0.10(+1.75%)
Apr 04, 2006 5.750 5.770 5.500 5.700 20,841 -0.09(-1.55%)
Apr 03, 2006 5.790 5.800 5.720 5.790 20,964 +0.10(+1.76%)
Mar 31, 2006 5.810 5.810 5.660 5.690 21,174 -0.02(-0.35%)
Mar 30, 2006 5.820 5.820 5.710 5.710 24,534 -0.09(-1.55%)
Mar 29, 2006 5.810 5.860 5.770 5.800 33,400 +0.02(+0.35%)
Mar 28, 2006 5.940 5.980 5.770 5.780 35,927 -0.12(-2.03%)
Mar 27, 2006 5.766 5.950 5.750 5.900 28,070 +0.12(+2.08%)
Mar 24, 2006 5.890 5.890 5.770 5.780 24,481 -0.01(-0.17%)
Mar 23, 2006 5.800 5.900 5.770 5.790 20,500 -0.01(-0.17%)
Mar 22, 2006 5.820 5.820 5.800 5.800 17,600 -0.02(-0.34%)
Mar 21, 2006 5.890 5.890 5.800 5.820 25,484 -0.07(-1.19%)
Mar 20, 2006 5.880 5.920 5.880 5.890 13,941 -0.01(-0.17%)
Mar 17, 2006 5.820 5.980 5.820 5.900 21,600 +0.08(+1.37%)
Mar 16, 2006 6.000 6.000 5.800 5.820 29,865 -0.18(-3.00%)
Mar 15, 2006 5.790 6.010 5.780 6.000 47,623 +0.22(+3.81%)
Mar 14, 2006 5.810 5.890 5.720 5.780 29,963 -0.05(-0.86%)
Mar 13, 2006 5.840 5.920 5.810 5.830 16,493 -0.06(-1.02%)
Mar 10, 2006 5.790 5.930 5.710 5.890 9,209 +0.17(+2.97%)
Mar 09, 2006 5.820 5.900 5.710 5.720 33,184 -0.10(-1.72%)
Mar 08, 2006 5.890 5.930 5.800 5.820 42,044 -0.06(-1.02%)
Mar 07, 2006 5.970 6.030 5.880 5.880 44,430 -0.14(-2.33%)
Mar 06, 2006 6.170 6.170 6.020 6.020 30,806 +0.00(+0.00%)
Mar 03, 2006 6.080 6.280 6.000 6.020 59,027 -0.01(-0.17%)
Mar 02, 2006 6.000 6.120 5.920 6.030 15,420 +0.07(+1.17%)
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.