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 (%)
Jul 31, 2020 10.01 10.08 9.500 9.560 45,900 -0.44(-4.40%)
Jul 30, 2020 9.890 10.11 9.650 10.00 63,797 +0.09(+0.91%)
Jul 29, 2020 10.00 10.41 9.600 9.910 80,625 -0.19(-1.88%)
Jul 28, 2020 10.50 10.77 10.02 10.10 37,369 +0.14(+1.41%)
Jul 27, 2020 11.79 11.80 9.910 9.960 131,363 -2.11(-17.48%)
Jul 24, 2020 12.80 13.97 11.91 12.07 133,000 -0.74(-5.78%)
Jul 23, 2020 12.56 13.40 12.56 12.81 76,900 +0.26(+2.07%)
Jul 22, 2020 13.40 13.41 12.36 12.55 105,723 -0.82(-6.13%)
Jul 21, 2020 15.30 15.60 13.18 13.37 262,337 -1.55(-10.39%)
Jul 20, 2020 14.28 15.90 13.26 14.92 509,152 +1.17(+8.51%)
Jul 17, 2020 14.06 14.40 13.20 13.75 302,300 -0.83(-5.69%)
Jul 16, 2020 13.05 16.50 12.00 14.58 2,113,290 +0.45(+3.18%)
Jul 15, 2020 29.56 31.40 14.01 14.13 26,656,008 +6.82(+93.30%)
Jul 14, 2020 7.310 7.860 7.250 7.310 134,425 -0.09(-1.22%)
Jul 13, 2020 7.840 8.460 7.300 7.400 111,480 -0.26(-3.39%)
Jul 10, 2020 7.780 8.190 7.500 7.660 43,600 -0.31(-3.89%)
Jul 09, 2020 10.15 10.15 7.860 7.970 296,180 -2.23(-21.86%)
Jul 08, 2020 7.210 10.68 7.210 10.20 1,463,690 +2.95(+40.69%)
Jul 07, 2020 7.430 7.820 7.170 7.250 155,480 -0.25(-3.33%)
Jul 06, 2020 7.580 7.710 7.080 7.500 113,493 +0.65(+9.49%)
Jul 02, 2020 6.600 7.240 6.600 6.850 104,800 +0.37(+5.71%)
Jul 01, 2020 6.220 6.560 6.220 6.480 57,468 +0.17(+2.69%)
Jun 30, 2020 6.070 6.360 6.070 6.310 44,221 +0.21(+3.44%)
Jun 29, 2020 6.450 6.670 6.020 6.100 78,746 -0.33(-5.13%)
Jun 26, 2020 7.360 7.360 6.430 6.430 76,900 -0.83(-11.43%)
Jun 25, 2020 7.040 7.500 6.700 7.260 79,412 +0.04(+0.55%)
Jun 24, 2020 7.290 7.800 6.700 7.220 161,846 -0.04(-0.55%)
Jun 23, 2020 6.610 7.800 6.420 7.260 224,234 +0.87(+13.62%)
Jun 22, 2020 7.050 7.050 6.310 6.390 90,064 -0.78(-10.88%)
Jun 19, 2020 7.540 7.790 6.820 7.170 139,600 +0.14(+1.99%)
Jun 18, 2020 7.080 7.360 6.600 7.030 40,166 -0.20(-2.77%)
Jun 17, 2020 6.230 9.100 6.230 7.230 445,281 +1.12(+18.33%)
Jun 16, 2020 5.730 6.650 5.730 6.110 52,834 +0.41(+7.19%)
Jun 15, 2020 5.610 6.043 5.110 5.700 51,288 -0.25(-4.20%)
Jun 12, 2020 6.310 7.220 5.700 5.950 83,100 -1.01(-14.51%)
Jun 11, 2020 6.510 7.272 6.000 6.960 124,783 -0.54(-7.20%)
Jun 10, 2020 4.950 12.10 4.790 7.500 1,147,917 +2.55(+51.52%)
Jun 09, 2020 4.650 4.980 4.650 4.950 1,463 -0.01(-0.30%)
Jun 08, 2020 4.740 5.030 4.740 4.965 5,880 +0.33(+7.24%)
Jun 05, 2020 4.780 4.910 4.630 4.630 6,900 -0.17(-3.54%)
Jun 04, 2020 4.710 4.970 4.580 4.800 15,181 +0.10(+2.13%)
Jun 03, 2020 4.890 4.890 4.600 4.700 4,478 +0.03(+0.59%)
Jun 02, 2020 4.500 4.770 4.500 4.673 5,671 +0.17(+3.83%)
Jun 01, 2020 5.280 5.360 4.413 4.500 37,127 -0.75(-14.29%)
May 29, 2020 5.220 5.770 5.095 5.250 49,400 +0.20(+3.96%)
May 28, 2020 4.770 5.180 4.770 5.050 17,953 +0.28(+5.87%)
May 27, 2020 4.820 5.050 4.700 4.770 4,089 +0.14(+3.10%)
May 26, 2020 4.250 4.690 4.250 4.627 19,019 +0.38(+8.87%)
May 22, 2020 4.360 4.420 4.250 4.250 3,600 -0.20(-4.49%)
May 21, 2020 4.420 4.560 4.408 4.450 1,608 -0.17(-3.68%)
May 20, 2020 4.303 4.950 4.221 4.620 57,380 +0.45(+10.79%)
May 19, 2020 4.130 4.335 4.130 4.170 3,298 -0.07(-1.65%)
May 18, 2020 4.410 4.410 4.190 4.240 4,497 -0.09(-2.06%)
May 15, 2020 4.329 4.329 4.329 4.329 600 -0.05(-1.16%)
May 14, 2020 4.310 4.380 4.130 4.380 7,047 -0.00(-0.11%)
May 13, 2020 4.899 4.899 4.260 4.385 20,808 -0.46(-9.59%)
May 12, 2020 4.540 5.230 4.540 4.850 29,087 +0.31(+6.83%)
May 11, 2020 4.730 4.730 4.510 4.540 1,373 -0.20(-4.29%)
May 08, 2020 4.665 4.760 4.665 4.743 1,100 +0.03(+0.71%)
May 07, 2020 4.810 4.827 4.550 4.710 6,732 -0.01(-0.21%)
May 06, 2020 4.520 4.960 4.520 4.720 3,564 +0.19(+4.19%)
May 05, 2020 4.550 4.760 4.530 4.530 6,299 -0.02(-0.44%)
May 04, 2020 4.500 4.550 4.500 4.550 1,960 -0.12(-2.57%)
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.