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 (%)
Jul 31, 2012 1.472 1.501 1.444 1.482 13,312 -0.01(-0.63%)
Jul 30, 2012 1.435 1.500 1.407 1.491 66,084 +0.06(+3.92%)
Jul 27, 2012 1.454 1.501 1.360 1.435 94,664 -0.02(-1.29%)
Jul 26, 2012 1.604 1.624 1.435 1.454 154,111 -0.14(-8.82%)
Jul 25, 2012 1.632 1.641 1.519 1.594 123,392 -0.08(-4.50%)
Jul 24, 2012 1.669 1.716 1.622 1.669 58,531 +0.00(+0.00%)
Jul 23, 2012 1.660 1.726 1.613 1.669 45,780 +0.01(+0.57%)
Jul 20, 2012 1.735 1.735 1.604 1.660 111,246 -0.04(-2.21%)
Jul 19, 2012 1.688 1.707 1.641 1.697 102,329 +0.01(+0.56%)
Jul 18, 2012 1.613 1.744 1.585 1.688 81,422 +0.08(+4.66%)
Jul 17, 2012 1.510 1.613 1.472 1.613 113,617 +0.10(+6.83%)
Jul 16, 2012 1.457 1.594 1.425 1.510 181,082 +0.08(+5.92%)
Jul 13, 2012 1.435 1.604 1.407 1.425 259,362 -0.03(-1.94%)
Jul 12, 2012 1.463 1.529 1.407 1.454 162,429 +0.01(+0.65%)
Jul 11, 2012 1.397 1.491 1.369 1.444 178,624 +0.04(+2.67%)
Jul 10, 2012 1.407 1.463 1.407 1.407 362,177 +0.02(+1.35%)
Jul 09, 2012 1.501 1.538 1.388 1.388 231,199 -0.13(-8.64%)
Jul 06, 2012 1.566 1.566 1.510 1.519 44,256 -0.06(-3.57%)
Jul 05, 2012 1.604 1.669 1.566 1.576 117,925 -0.04(-2.33%)
Jul 03, 2012 1.632 1.660 1.594 1.613 152,561 -0.03(-1.71%)
Jul 02, 2012 1.604 1.744 1.444 1.641 382,741 +0.05(+2.94%)
Jun 29, 2012 1.707 1.744 1.547 1.594 845,354 +0.34(+26.87%)
Jun 28, 2012 1.735 1.744 1.257 1.257 767,710 -0.49(-27.96%)
Jun 27, 2012 1.923 1.941 1.744 1.744 248,769 -0.15(-7.92%)
Jun 26, 2012 2.101 2.101 1.782 1.894 469,496 -0.24(-11.40%)
Jun 25, 2012 2.241 2.241 1.969 2.138 347,777 -0.08(-3.39%)
Jun 22, 2012 2.157 2.213 2.138 2.213 93,277 +0.06(+2.61%)
Jun 21, 2012 2.166 2.345 2.119 2.157 238,339 +0.01(+0.44%)
Jun 20, 2012 2.157 2.298 2.073 2.148 356,046 -0.01(-0.43%)
Jun 19, 2012 2.204 2.354 2.129 2.157 139,477 -0.07(-2.95%)
Jun 18, 2012 2.373 2.373 2.194 2.223 177,321 -0.16(-6.69%)
Jun 15, 2012 2.420 2.513 2.382 2.382 264,995 -0.07(-2.68%)
Jun 14, 2012 2.391 2.626 2.279 2.448 489,808 +0.11(+4.82%)
Jun 13, 2012 2.410 2.532 2.326 2.335 51,964 -0.05(-1.97%)
Jun 12, 2012 2.438 2.511 2.363 2.382 338,315 -0.09(-3.79%)
Jun 11, 2012 2.270 2.598 2.157 2.476 1,733,582 +0.18(+7.75%)
Jun 08, 2012 2.119 2.420 2.110 2.298 376,628 +0.20(+9.37%)
Jun 07, 2012 2.204 2.204 2.101 2.101 40,737 -0.07(-3.41%)
Jun 06, 2012 2.110 2.298 2.110 2.175 131,007 +0.06(+3.07%)
Jun 05, 2012 2.260 2.260 1.941 2.110 586,853 -0.15(-6.64%)
Jun 04, 2012 2.410 2.532 2.251 2.260 155,170 -0.19(-7.66%)
Jun 01, 2012 2.391 2.457 2.326 2.448 178,753 +0.04(+1.56%)
May 31, 2012 2.363 2.448 2.354 2.410 188,171 +0.04(+1.58%)
May 30, 2012 2.429 2.438 2.345 2.373 158,955 -0.04(-1.56%)
May 29, 2012 2.448 2.457 2.382 2.410 164,138 +0.02(+0.74%)
May 25, 2012 2.438 2.438 2.363 2.392 126,114 -0.04(-1.51%)
May 24, 2012 2.523 2.523 2.363 2.429 244,470 -0.05(-1.89%)
May 23, 2012 2.382 2.532 2.345 2.476 361,486 +0.09(+3.94%)
May 22, 2012 2.335 2.420 2.307 2.382 208,228 +0.06(+2.42%)
May 21, 2012 2.363 2.373 2.298 2.326 181,034 -0.04(-1.59%)
May 18, 2012 2.429 2.429 2.307 2.363 199,304 -0.02(-0.79%)
May 17, 2012 2.457 2.457 2.326 2.382 331,468 -0.14(-5.58%)
May 16, 2012 2.513 2.532 2.363 2.523 324,340 +0.08(+3.06%)
May 15, 2012 2.438 2.579 2.270 2.448 423,891 +0.03(+1.16%)
May 14, 2012 2.251 2.448 2.176 2.420 571,674 +0.13(+5.74%)
May 11, 2012 2.495 2.495 2.190 2.288 951,388 -0.20(-7.92%)
May 10, 2012 2.476 2.607 2.354 2.485 1,940,868 -0.09(-3.64%)
May 09, 2012 2.466 2.598 2.391 2.579 1,710,257 +0.04(+1.48%)
May 08, 2012 2.251 2.748 2.157 2.541 3,211,601 +0.25(+11.07%)
May 07, 2012 1.998 2.326 1.941 2.288 2,296,125 +0.23(+10.91%)
May 04, 2012 1.932 2.204 1.932 2.063 2,340,282 +0.13(+6.80%)
May 03, 2012 1.547 1.941 1.547 1.932 1,322,681 +0.37(+23.35%)
May 02, 2012 1.585 1.622 1.557 1.566 57,591 -0.05(-2.91%)
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.