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 (%)
Jun 30, 2010 6.870 7.890 6.864 7.100 118,497 +0.23(+3.35%)
Jun 29, 2010 6.980 7.040 6.710 6.870 32,996 -0.34(-4.72%)
Jun 25, 2010 7.090 7.300 6.990 7.210 20,117 +0.15(+2.12%)
Jun 24, 2010 7.010 7.080 7.010 7.060 37,372 +0.02(+0.36%)
Jun 23, 2010 6.980 7.080 6.970 7.035 36,962 +0.08(+1.08%)
Jun 22, 2010 7.000 7.080 6.940 6.960 18,941 -0.09(-1.28%)
Jun 21, 2010 7.110 7.435 7.000 7.050 81,383 -0.13(-1.81%)
Jun 18, 2010 7.120 7.190 7.070 7.180 44,867 +0.04(+0.56%)
Jun 17, 2010 7.250 7.250 7.110 7.140 6,780 -0.12(-1.65%)
Jun 16, 2010 7.120 7.290 7.100 7.260 24,166 +0.03(+0.41%)
Jun 15, 2010 7.500 7.500 7.150 7.230 32,727 -0.17(-2.30%)
Jun 14, 2010 7.180 7.750 7.050 7.400 115,440 +0.25(+3.50%)
Jun 11, 2010 7.240 7.270 6.980 7.150 15,491 -0.15(-2.05%)
Jun 10, 2010 7.290 7.300 7.120 7.300 29,822 +0.18(+2.53%)
Jun 09, 2010 6.940 7.170 6.931 7.120 32,709 +0.12(+1.71%)
Jun 08, 2010 6.970 7.130 6.820 7.000 35,273 -0.06(-0.85%)
Jun 07, 2010 7.280 7.422 7.000 7.060 58,088 -0.23(-3.16%)
Jun 04, 2010 7.680 7.980 7.140 7.290 204,494 +0.21(+2.97%)
Jun 03, 2010 6.670 7.120 6.670 7.080 55,809 +0.39(+5.83%)
Jun 02, 2010 6.935 6.935 6.690 6.690 11,400 -0.06(-0.89%)
Jun 01, 2010 6.940 6.940 6.750 6.750 18,987 -0.38(-5.33%)
May 28, 2010 7.020 7.150 6.740 7.130 43,846 +0.11(+1.57%)
May 27, 2010 6.750 7.110 6.540 7.020 72,718 +0.44(+6.69%)
May 26, 2010 6.530 6.920 6.530 6.580 21,837 +0.01(+0.15%)
May 25, 2010 6.570 6.820 6.500 6.570 48,700 -0.23(-3.38%)
May 24, 2010 6.350 7.140 6.350 6.800 93,317 +0.47(+7.42%)
May 21, 2010 6.200 6.500 6.200 6.330 40,760 +0.08(+1.28%)
May 20, 2010 6.280 6.494 6.220 6.250 60,391 -0.27(-4.14%)
May 19, 2010 6.770 6.770 6.500 6.520 64,899 -0.31(-4.54%)
May 18, 2010 6.930 6.970 6.800 6.830 20,326 -0.05(-0.73%)
May 17, 2010 6.900 6.990 6.800 6.880 12,680 -0.05(-0.72%)
May 14, 2010 6.950 6.960 6.810 6.930 14,300 -0.05(-0.72%)
May 13, 2010 7.080 7.080 6.950 6.980 37,167 -0.10(-1.41%)
May 12, 2010 7.020 7.080 7.010 7.080 11,470 +0.07(+1.00%)
May 11, 2010 7.200 7.250 7.010 7.010 26,167 -0.10(-1.41%)
May 10, 2010 7.100 7.250 7.030 7.110 29,513 +0.23(+3.34%)
May 07, 2010 6.770 7.150 6.600 6.880 64,629 +0.06(+0.88%)
May 06, 2010 7.140 7.200 6.650 6.820 112,856 -0.34(-4.75%)
May 05, 2010 7.240 7.290 7.120 7.160 37,387 -0.10(-1.38%)
May 04, 2010 7.480 7.670 7.250 7.260 36,557 -0.29(-3.84%)
May 03, 2010 7.510 7.580 7.490 7.550 16,772 +0.05(+0.67%)
Apr 30, 2010 7.650 7.680 7.500 7.500 9,763 -0.13(-1.70%)
Apr 29, 2010 7.500 7.680 7.500 7.630 22,785 +0.15(+2.01%)
Apr 28, 2010 7.610 7.610 7.480 7.480 24,798 -0.16(-2.09%)
Apr 27, 2010 7.760 7.792 7.630 7.640 16,569 -0.21(-2.68%)
Apr 26, 2010 8.000 8.000 7.790 7.850 22,863 -0.13(-1.63%)
Apr 23, 2010 8.060 8.080 7.950 7.980 32,490 -0.02(-0.25%)
Apr 22, 2010 8.050 8.080 7.840 8.000 46,247 -0.03(-0.34%)
Apr 21, 2010 7.900 8.190 7.740 8.027 121,768 +0.24(+3.04%)
Apr 20, 2010 7.480 7.890 7.480 7.790 51,527 +0.34(+4.56%)
Apr 19, 2010 7.540 7.580 7.200 7.450 62,581 -0.04(-0.53%)
Apr 16, 2010 7.570 7.570 7.350 7.490 62,170 -0.11(-1.45%)
Apr 15, 2010 7.516 7.670 7.500 7.600 16,862 +0.02(+0.26%)
Apr 14, 2010 7.580 7.640 7.470 7.580 36,504 +0.03(+0.40%)
Apr 13, 2010 7.510 7.550 7.420 7.550 55,247 -0.02(-0.26%)
Apr 12, 2010 7.660 7.690 7.530 7.570 23,719 -0.11(-1.43%)
Apr 09, 2010 7.730 7.829 7.660 7.680 25,841 -0.02(-0.26%)
Apr 08, 2010 7.540 7.770 7.540 7.700 51,323 +0.13(+1.72%)
Apr 07, 2010 7.610 7.710 7.480 7.570 45,605 -0.12(-1.56%)
Apr 06, 2010 7.643 7.750 7.570 7.690 43,406 +0.01(+0.13%)
Apr 05, 2010 7.670 7.760 7.520 7.680 23,869 +0.01(+0.07%)
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.