Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Kingold Jewelry Inc (NQ: KGJI )

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 (%)
Oct 29, 2010 8.050 8.349 7.900 7.950 5,119 -0.05(-0.61%)
Oct 28, 2010 8.160 8.250 7.800 7.999 18,854 -0.26(-3.16%)
Oct 27, 2010 8.540 8.610 8.150 8.260 27,778 -0.52(-5.92%)
Oct 25, 2010 8.850 8.850 8.510 8.780 16,604 +0.26(+3.05%)
Oct 22, 2010 8.670 8.760 8.500 8.520 15,979 -0.19(-2.18%)
Oct 21, 2010 8.770 8.860 8.680 8.710 9,939 -0.06(-0.68%)
Oct 20, 2010 8.620 8.770 8.600 8.770 9,700 +0.00(+0.00%)
Oct 19, 2010 9.000 9.000 8.600 8.770 8,507 -0.04(-0.45%)
Oct 18, 2010 8.710 9.000 8.710 8.810 9,901 +0.11(+1.26%)
Oct 15, 2010 8.670 8.965 8.600 8.700 19,294 +0.01(+0.12%)
Oct 14, 2010 9.000 9.000 8.680 8.690 32,593 -0.21(-2.36%)
Oct 13, 2010 9.350 9.350 8.510 8.900 26,963 -0.18(-1.98%)
Oct 12, 2010 9.440 9.440 8.850 9.080 22,568 -0.12(-1.31%)
Oct 11, 2010 9.470 9.470 8.820 9.200 13,809 +0.01(+0.11%)
Oct 08, 2010 9.200 9.500 9.061 9.190 36,839 +0.02(+0.22%)
Oct 07, 2010 8.950 9.315 8.940 9.170 27,771 +0.12(+1.33%)
Oct 06, 2010 10.00 10.00 8.800 9.050 60,026 -0.03(-0.33%)
Oct 05, 2010 8.500 9.100 8.500 9.080 46,904 +0.25(+2.83%)
Oct 04, 2010 9.000 9.020 8.830 8.830 18,027 -0.07(-0.79%)
Oct 01, 2010 9.170 9.170 8.800 8.900 27,239 -0.16(-1.77%)
Sep 30, 2010 9.120 9.220 8.701 9.060 72,435 +0.64(+7.60%)
Sep 29, 2010 8.910 8.910 7.500 8.420 123,428 -0.08(-0.94%)
Sep 28, 2010 6.730 8.500 6.620 8.500 167,125 +2.00(+30.77%)
Sep 27, 2010 7.570 7.783 6.120 6.500 65,112 -0.84(-11.44%)
Sep 24, 2010 8.800 8.800 7.320 7.340 105,436 -1.38(-15.83%)
Sep 23, 2010 9.500 9.700 8.600 8.720 55,253 -0.84(-8.83%)
Sep 22, 2010 9.890 9.990 9.510 9.565 16,464 -0.29(-2.89%)
Sep 21, 2010 9.990 9.990 9.710 9.850 9,380 +0.05(+0.51%)
Sep 20, 2010 10.00 10.00 9.640 9.800 20,465 +0.31(+3.27%)
Sep 17, 2010 9.630 9.630 9.250 9.490 25,380 -0.51(-5.10%)
Sep 15, 2010 10.20 10.25 9.700 10.00 17,626 +0.00(+0.00%)
Sep 14, 2010 9.950 10.35 9.500 10.00 40,351 +0.07(+0.70%)
Sep 13, 2010 10.35 10.35 9.900 9.930 24,117 -0.09(-0.90%)
Sep 10, 2010 10.60 10.61 10.02 10.02 33,168 -0.58(-5.47%)
Sep 09, 2010 10.60 10.98 10.00 10.60 46,912 +0.58(+5.79%)
Sep 08, 2010 9.980 10.10 9.950 10.02 22,060 +0.10(+1.01%)
Sep 07, 2010 10.12 11.10 9.360 9.920 67,281 +0.62(+6.67%)
Sep 03, 2010 9.540 9.540 9.200 9.300 12,037 +0.20(+2.20%)
Sep 02, 2010 9.540 9.540 9.050 9.100 24,520 -0.05(-0.55%)
Sep 01, 2010 9.200 9.200 8.780 9.150 37,379 +0.23(+2.58%)
Aug 31, 2010 8.570 9.400 8.570 8.920 45,053 +0.28(+3.24%)
Aug 30, 2010 9.000 9.200 7.600 8.640 82,650 -0.73(-7.79%)
Aug 27, 2010 10.13 10.18 9.200 9.370 28,502 -0.80(-7.87%)
Aug 26, 2010 11.14 11.15 9.900 10.17 34,861 -0.43(-4.06%)
Aug 25, 2010 9.410 11.95 9.380 10.60 160,373 +1.11(+11.70%)
Aug 24, 2010 8.800 10.95 8.520 9.490 84,699 +1.04(+12.31%)
Aug 23, 2010 8.400 8.600 7.950 8.450 40,050 +0.49(+6.16%)
Aug 20, 2010 7.980 7.980 7.950 7.960 25,524 +0.16(+2.05%)
Aug 19, 2010 8.000 8.000 7.600 7.800 30,273 -0.19(-2.38%)
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
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.