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 28, 2021 9.870 10.18 9.130 9.470 52,273 -0.18(-1.87%)
May 27, 2021 9.500 10.21 9.340 9.650 50,770 +0.31(+3.32%)
May 26, 2021 9.450 9.600 9.300 9.340 34,734 +0.03(+0.32%)
May 25, 2021 9.460 9.680 9.090 9.310 23,238 +0.17(+1.86%)
May 24, 2021 9.250 9.260 9.023 9.140 6,075 +0.01(+0.11%)
May 21, 2021 9.225 9.320 9.004 9.130 13,729 -0.15(-1.62%)
May 20, 2021 9.440 9.440 9.063 9.280 11,204 +0.09(+0.98%)
May 19, 2021 9.000 9.330 9.000 9.190 8,458 -0.11(-1.18%)
May 18, 2021 9.190 11.30 9.020 9.300 260,248 +0.27(+2.99%)
May 17, 2021 9.200 9.540 8.830 9.030 40,343 -0.51(-5.35%)
May 14, 2021 9.200 9.550 8.970 9.540 40,612 +0.44(+4.84%)
May 13, 2021 9.270 9.650 9.020 9.100 11,093 -0.01(-0.11%)
May 12, 2021 9.010 9.410 9.010 9.110 28,592 +0.05(+0.55%)
May 11, 2021 8.670 9.530 8.600 9.060 23,945 -0.42(-4.43%)
May 10, 2021 10.37 10.37 9.300 9.480 42,568 -0.97(-9.28%)
May 07, 2021 10.50 10.50 10.24 10.45 4,709 -0.05(-0.48%)
May 06, 2021 10.25 10.50 9.888 10.50 9,415 +0.05(+0.48%)
May 05, 2021 10.67 10.67 10.26 10.45 7,851 -0.33(-3.06%)
May 04, 2021 10.14 10.78 9.900 10.78 22,766 +0.06(+0.56%)
May 03, 2021 10.34 10.80 10.22 10.72 35,795 +0.27(+2.58%)
Apr 30, 2021 10.52 10.66 10.29 10.45 10,300 -0.02(-0.19%)
Apr 29, 2021 10.48 10.75 10.16 10.47 28,905 -0.08(-0.76%)
Apr 28, 2021 10.67 10.75 10.44 10.55 10,954 -0.26(-2.41%)
Apr 27, 2021 10.75 10.88 10.52 10.81 6,768 +0.03(+0.28%)
Apr 26, 2021 10.36 10.80 10.36 10.78 23,314 +0.37(+3.55%)
Apr 23, 2021 9.840 10.73 9.840 10.41 14,000 +0.02(+0.19%)
Apr 22, 2021 10.25 10.61 10.00 10.39 43,278 +0.13(+1.27%)
Apr 21, 2021 9.650 10.73 9.650 10.26 78,637 +0.42(+4.27%)
Apr 20, 2021 10.00 10.28 9.571 9.840 26,445 -0.37(-3.62%)
Apr 19, 2021 9.920 10.47 9.900 10.21 32,163 +0.21(+2.10%)
Apr 16, 2021 10.65 10.93 9.880 10.00 68,300 -1.03(-9.34%)
Apr 15, 2021 11.44 11.70 10.91 11.03 30,850 -0.41(-3.58%)
Apr 14, 2021 11.54 11.76 11.27 11.44 10,137 +0.13(+1.15%)
Apr 13, 2021 11.40 11.84 11.18 11.31 19,888 +0.13(+1.16%)
Apr 12, 2021 12.04 12.04 10.97 11.18 27,762 -0.87(-7.22%)
Apr 09, 2021 12.65 12.69 11.54 12.05 38,900 -0.77(-6.01%)
Apr 08, 2021 12.53 12.98 12.50 12.82 16,471 +0.24(+1.91%)
Apr 07, 2021 13.70 13.70 12.50 12.58 24,414 -0.88(-6.54%)
Apr 06, 2021 12.92 13.50 12.59 13.46 20,495 +0.36(+2.75%)
Apr 05, 2021 12.77 13.43 12.50 13.10 65,748 +0.60(+4.80%)
Apr 01, 2021 12.69 13.20 12.40 12.50 32,000 -0.28(-2.19%)
Mar 31, 2021 12.01 13.92 11.70 12.78 161,628 +0.77(+6.41%)
Mar 30, 2021 11.14 12.17 10.61 12.01 136,842 +1.25(+11.62%)
Mar 29, 2021 11.85 12.16 10.62 10.76 35,101 -1.06(-8.97%)
Mar 26, 2021 12.27 12.99 11.53 11.82 45,500 -0.13(-1.09%)
Mar 25, 2021 12.61 13.00 11.74 11.95 52,082 -0.69(-5.46%)
Mar 24, 2021 13.15 13.73 12.40 12.64 63,480 -1.11(-8.07%)
Mar 23, 2021 14.60 14.60 13.21 13.75 64,193 -1.03(-6.97%)
Mar 22, 2021 14.05 16.70 13.08 14.78 494,740 +0.32(+2.21%)
Mar 19, 2021 14.96 14.97 13.78 14.46 46,100 +0.45(+3.21%)
Mar 18, 2021 12.25 15.73 12.20 14.01 418,312 +2.31(+19.74%)
Mar 17, 2021 12.00 12.18 11.65 11.70 20,239 -0.43(-3.54%)
Mar 16, 2021 11.41 12.37 11.27 12.13 13,990 +0.40(+3.41%)
Mar 15, 2021 11.65 12.70 11.54 11.73 66,823 +0.08(+0.69%)
Mar 12, 2021 10.97 11.98 10.97 11.65 15,600 +0.44(+3.93%)
Mar 11, 2021 10.97 11.70 10.97 11.21 12,056 +0.10(+0.90%)
Mar 10, 2021 11.69 11.69 10.90 11.11 13,747 -0.16(-1.42%)
Mar 09, 2021 10.77 11.50 10.66 11.27 16,449 +0.72(+6.82%)
Mar 08, 2021 10.42 10.85 10.42 10.55 13,321 +0.22(+2.13%)
Mar 05, 2021 10.95 11.06 9.560 10.33 30,900 -0.32(-3.00%)
Mar 04, 2021 11.10 11.38 9.975 10.65 35,428 -0.48(-4.31%)
Mar 03, 2021 11.74 12.00 11.10 11.13 30,546 -0.61(-5.20%)
Mar 02, 2021 12.31 12.44 11.74 11.74 24,211 -0.50(-4.08%)
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.