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 (%)
Apr 29, 2005 5.980 6.150 5.550 5.880 460,248 -0.69(-10.50%)
Apr 28, 2005 6.890 6.890 6.480 6.570 246,987 -0.31(-4.51%)
Apr 27, 2005 7.030 7.040 6.790 6.880 100,369 -0.13(-1.85%)
Apr 26, 2005 7.000 7.160 6.870 7.010 106,585 +0.06(+0.86%)
Apr 25, 2005 7.000 7.000 6.840 6.950 60,383 +0.11(+1.61%)
Apr 22, 2005 6.930 6.930 6.730 6.840 93,761 -0.09(-1.30%)
Apr 21, 2005 6.530 6.940 6.530 6.930 116,369 +0.38(+5.80%)
Apr 20, 2005 6.800 6.800 6.510 6.550 48,247 -0.22(-3.25%)
Apr 19, 2005 6.580 6.790 6.564 6.770 91,340 +0.24(+3.68%)
Apr 18, 2005 6.400 6.630 6.260 6.530 120,824 +0.10(+1.56%)
Apr 15, 2005 6.150 6.470 6.150 6.430 140,380 +0.28(+4.55%)
Apr 14, 2005 6.240 6.240 6.120 6.150 56,541 -0.09(-1.44%)
Apr 13, 2005 6.400 6.400 6.110 6.240 75,445 -0.11(-1.73%)
Apr 12, 2005 6.060 6.350 6.060 6.350 109,445 +0.26(+4.27%)
Apr 11, 2005 6.300 6.300 6.020 6.090 87,874 -0.13(-2.09%)
Apr 08, 2005 6.440 6.440 6.080 6.220 178,824 -0.08(-1.27%)
Apr 07, 2005 6.460 6.460 6.230 6.300 228,286 -0.21(-3.23%)
Apr 06, 2005 6.550 6.580 6.500 6.510 95,020 -0.09(-1.36%)
Apr 05, 2005 6.670 6.800 6.550 6.600 58,618 -0.09(-1.35%)
Apr 04, 2005 6.720 6.880 6.650 6.690 169,307 -0.06(-0.89%)
Apr 01, 2005 7.150 7.150 6.640 6.750 208,055 -0.41(-5.66%)
Mar 31, 2005 6.730 7.320 6.510 7.155 524,063 +1.08(+17.68%)
Mar 30, 2005 5.860 6.110 5.850 6.080 48,414 +0.23(+3.93%)
Mar 29, 2005 6.030 6.060 5.820 5.850 115,102 -0.13(-2.17%)
Mar 28, 2005 6.250 6.250 5.980 5.980 35,016 -0.11(-1.81%)
Mar 24, 2005 6.050 6.160 5.970 6.090 65,516 +0.09(+1.50%)
Mar 23, 2005 5.830 6.210 5.800 6.000 145,148 +0.12(+2.04%)
Mar 22, 2005 6.010 6.220 5.859 5.880 216,141 -0.20(-3.29%)
Mar 21, 2005 6.290 6.460 6.000 6.080 110,591 -0.22(-3.49%)
Mar 18, 2005 6.310 6.350 6.200 6.300 63,801 -0.05(-0.79%)
Mar 17, 2005 6.450 6.880 6.320 6.350 89,345 -0.11(-1.70%)
Mar 16, 2005 6.570 6.650 6.450 6.460 105,089 -0.11(-1.67%)
Mar 15, 2005 6.550 6.750 6.550 6.570 24,492 -0.13(-1.94%)
Mar 14, 2005 6.710 6.800 6.500 6.700 62,272 -0.03(-0.45%)
Mar 11, 2005 6.830 6.830 6.520 6.730 86,613 +0.05(+0.75%)
Mar 10, 2005 6.850 6.869 6.600 6.680 94,074 -0.11(-1.63%)
Mar 09, 2005 7.220 7.220 6.750 6.791 115,465 -0.29(-4.08%)
Mar 08, 2005 7.400 7.400 7.060 7.080 65,299 -0.03(-0.42%)
Mar 07, 2005 7.210 7.280 7.020 7.110 52,334 +0.08(+1.14%)
Mar 04, 2005 7.340 7.340 7.000 7.030 75,307 -0.13(-1.83%)
Mar 03, 2005 7.080 7.219 6.911 7.161 131,057 +0.25(+3.63%)
Mar 02, 2005 7.499 7.550 6.910 6.910 165,309 -0.54(-7.25%)
Mar 01, 2005 7.320 7.500 7.180 7.450 71,930 +0.39(+5.52%)
Feb 28, 2005 7.460 7.700 7.050 7.060 123,415 -0.44(-5.87%)
Feb 25, 2005 6.850 7.549 6.750 7.500 286,394 +0.71(+10.46%)
Feb 24, 2005 6.670 6.790 6.600 6.790 110,285 +0.19(+2.88%)
Feb 23, 2005 6.700 6.700 6.560 6.600 119,897 -0.06(-0.89%)
Feb 22, 2005 6.700 6.760 6.530 6.659 158,600 +0.09(+1.35%)
Feb 18, 2005 6.900 6.900 6.500 6.570 175,581 -0.25(-3.67%)
Feb 17, 2005 6.860 7.090 6.750 6.820 104,128 +0.07(+1.04%)
Feb 16, 2005 6.860 6.890 6.750 6.750 209,321 -0.05(-0.74%)
Feb 15, 2005 6.950 6.950 6.750 6.800 233,200 +0.00(+0.00%)
Feb 14, 2005 7.250 7.250 6.670 6.800 306,077 -0.39(-5.42%)
Feb 11, 2005 6.870 7.240 6.110 7.190 2,670,017 -2.13(-22.85%)
Feb 10, 2005 9.300 9.320 9.120 9.320 85,343 +0.07(+0.77%)
Feb 09, 2005 9.100 9.490 8.900 9.249 151,193 +0.17(+1.87%)
Feb 08, 2005 9.260 9.370 8.780 9.079 301,596 -0.26(-2.79%)
Feb 07, 2005 9.510 9.640 9.281 9.340 87,903 -0.15(-1.58%)
Feb 04, 2005 9.600 9.600 9.210 9.490 145,405 +0.21(+2.26%)
Feb 03, 2005 9.700 9.770 9.270 9.280 172,482 -0.26(-2.73%)
Feb 02, 2005 9.450 9.840 9.160 9.540 314,728 -0.21(-2.15%)
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.