Sign In \| Register \| About Santa Clara \| Contact Us
Santa Clara, CA September 01, 2020 1:39pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Kingold Jewelry Inc (NQ: KGJI )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2010	7.549	7.830	7.409	7.456	5,458	-0.05(-0.61%)
Oct 28, 2010	7.653	7.737	7.315	7.502	20,104	-0.24(-3.16%)
Oct 27, 2010	8.009	8.075	7.643	7.746	29,619	-0.49(-5.92%)
Oct 25, 2010	8.300	8.300	7.981	8.234	17,704	+0.24(+3.05%)
Oct 22, 2010	8.131	8.215	7.971	7.990	17,038	-0.18(-2.18%)
Oct 21, 2010	8.225	8.309	8.140	8.168	10,598	-0.06(-0.68%)
Oct 20, 2010	8.084	8.225	8.065	8.225	10,343	+0.00(+0.00%)
Oct 19, 2010	8.440	8.440	8.065	8.225	9,071	-0.04(-0.45%)
Oct 18, 2010	8.168	8.440	8.168	8.262	10,557	+0.10(+1.26%)
Oct 15, 2010	8.131	8.408	8.065	8.159	20,573	+0.01(+0.12%)
Oct 14, 2010	8.440	8.440	8.140	8.150	34,754	-0.20(-2.36%)
Oct 13, 2010	8.769	8.769	7.981	8.346	28,750	-0.17(-1.98%)
Oct 12, 2010	8.853	8.853	8.300	8.515	24,064	-0.11(-1.31%)
Oct 11, 2010	8.881	8.881	8.272	8.628	14,724	+0.01(+0.11%)
Oct 08, 2010	8.628	8.909	8.498	8.619	39,281	+0.02(+0.22%)
Oct 07, 2010	8.393	8.736	8.384	8.600	29,612	+0.11(+1.33%)
Oct 06, 2010	9.378	9.378	8.253	8.487	64,006	-0.03(-0.33%)
Oct 05, 2010	7.971	8.534	7.971	8.515	50,014	+0.23(+2.83%)
Oct 04, 2010	8.440	8.459	8.281	8.281	19,222	-0.07(-0.79%)
Oct 01, 2010	8.600	8.600	8.253	8.347	29,045	-0.15(-1.77%)
Sep 30, 2010	8.553	8.647	8.160	8.497	77,237	+0.60(+7.60%)
Sep 29, 2010	8.356	8.356	7.034	7.896	131,612	-0.08(-0.94%)
Sep 28, 2010	6.311	7.971	6.208	7.971	178,206	+1.88(+30.77%)
Sep 27, 2010	7.099	7.299	5.739	6.096	69,429	-0.79(-11.44%)
Sep 24, 2010	8.253	8.253	6.865	6.884	112,427	-1.29(-15.83%)
Sep 23, 2010	8.909	9.097	8.065	8.178	58,916	-0.79(-8.83%)
Sep 22, 2010	9.275	9.369	8.919	8.970	17,555	-0.27(-2.89%)
Sep 21, 2010	9.369	9.369	9.106	9.237	10,001	+0.05(+0.51%)
Sep 20, 2010	9.378	9.378	9.041	9.191	21,821	+0.29(+3.27%)
Sep 17, 2010	9.031	9.031	8.675	8.900	27,062	-0.48(-5.10%)
Sep 15, 2010	9.566	9.613	9.097	9.378	18,794	+0.00(+0.00%)
Sep 14, 2010	9.331	9.706	8.909	9.378	43,026	+0.07(+0.70%)
Sep 13, 2010	9.706	9.706	9.284	9.313	25,716	-0.08(-0.90%)
Sep 10, 2010	9.941	9.950	9.397	9.397	35,367	-0.54(-5.47%)
Sep 09, 2010	9.941	10.30	9.378	9.941	50,022	+0.54(+5.79%)
Sep 08, 2010	9.359	9.472	9.331	9.397	23,522	+0.09(+1.01%)
Sep 07, 2010	9.491	10.41	8.778	9.303	71,742	+0.58(+6.67%)
Sep 03, 2010	8.947	8.947	8.628	8.722	12,835	+0.19(+2.20%)
Sep 02, 2010	8.947	8.947	8.487	8.534	26,145	-0.05(-0.55%)
Sep 01, 2010	8.628	8.628	8.234	8.581	39,857	+0.22(+2.58%)
Aug 31, 2010	8.037	8.815	8.037	8.365	48,040	+0.26(+3.24%)
Aug 30, 2010	8.440	8.628	7.127	8.103	88,130	-0.68(-7.79%)
Aug 27, 2010	9.505	9.547	8.628	8.787	30,391	-0.75(-7.87%)
Aug 26, 2010	10.45	10.46	9.284	9.538	37,172	-0.40(-4.06%)
Aug 25, 2010	8.825	11.21	8.797	9.941	171,006	+1.04(+11.70%)
Aug 24, 2010	8.253	10.26	7.990	8.900	90,315	+0.98(+12.31%)
Aug 23, 2010	7.878	8.065	7.456	7.925	42,705	+0.46(+6.16%)
Aug 20, 2010	7.484	7.484	7.456	7.465	27,216	+0.15(+2.05%)
Aug 19, 2010	7.503	7.503	7.127	7.315	32,280	-0.18(-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.

Search Hotels in Santa Clara

Find A Business

or Browse Listings

Kingold Jewelry Inc (NQ: KGJI )

Historical Prices