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 (%)
Aug 30, 2019 0.6853 0.7300 0.6853 0.7166 20,600 +0.01(+0.72%)
Aug 29, 2019 0.7116 0.7116 0.7006 0.7115 5,789 +0.01(+1.32%)
Aug 28, 2019 0.7081 0.7300 0.6601 0.7022 42,555 -0.02(-3.29%)
Aug 27, 2019 0.7250 0.7261 0.7081 0.7261 3,212 +0.01(+0.85%)
Aug 26, 2019 0.7300 0.7300 0.7100 0.7200 28,311 +0.02(+2.86%)
Aug 23, 2019 0.6800 0.7000 0.6602 0.7000 36,400 +0.00(+0.09%)
Aug 22, 2019 0.7300 0.7300 0.6601 0.6994 4,118 -0.00(-0.09%)
Aug 21, 2019 0.6688 0.7400 0.6688 0.7000 1,550 +0.03(+3.95%)
Aug 20, 2019 0.6688 0.6935 0.6688 0.6734 15,006 -0.02(-2.41%)
Aug 19, 2019 0.6900 0.6900 0.6601 0.6900 53,650 -0.01(-1.29%)
Aug 16, 2019 0.7300 0.7300 0.6990 0.6990 40,300 -0.02(-2.92%)
Aug 15, 2019 0.7199 0.7500 0.7199 0.7200 13,585 +0.00(+0.00%)
Aug 14, 2019 0.7400 0.7500 0.7100 0.7200 15,968 -0.00(-0.40%)
Aug 13, 2019 0.7481 0.7500 0.7100 0.7229 10,561 -0.02(-2.88%)
Aug 12, 2019 0.6700 0.7999 0.6698 0.7443 245,787 +0.08(+11.51%)
Aug 09, 2019 0.6700 0.6700 0.6651 0.6675 23,700 -0.01(-0.86%)
Aug 08, 2019 0.6701 0.6751 0.6701 0.6733 21,684 +0.00(+0.34%)
Aug 07, 2019 0.6751 0.6751 0.6701 0.6710 5,847 -0.00(-0.58%)
Aug 06, 2019 0.6801 0.6801 0.6701 0.6749 22,727 -0.00(-0.72%)
Aug 05, 2019 0.6554 0.6953 0.6510 0.6798 31,532 -0.02(-2.89%)
Aug 02, 2019 0.7100 0.7100 0.6500 0.7000 35,100 +0.02(+2.79%)
Aug 01, 2019 0.6910 0.7154 0.6800 0.6810 5,084 -0.02(-2.71%)
Jul 31, 2019 0.7000 0.7221 0.6834 0.7000 7,291 -0.00(-0.37%)
Jul 30, 2019 0.7100 0.7100 0.6693 0.7026 25,910 +0.02(+2.73%)
Jul 29, 2019 0.6693 0.7300 0.6693 0.6839 10,558 -0.00(-0.18%)
Jul 26, 2019 0.6700 0.7199 0.6500 0.6851 38,000 -0.03(-4.85%)
Jul 25, 2019 0.7000 0.7200 0.6900 0.7200 56,677 +0.02(+3.12%)
Jul 24, 2019 0.7200 0.7200 0.6800 0.6982 70,184 -0.00(-0.26%)
Jul 23, 2019 0.6400 0.7000 0.6393 0.7000 63,979 +0.06(+9.63%)
Jul 22, 2019 0.6400 0.6500 0.6300 0.6385 22,424 -0.00(-0.23%)
Jul 19, 2019 0.6416 0.6500 0.6302 0.6400 14,300 +0.02(+3.14%)
Jul 18, 2019 0.6100 0.6400 0.6100 0.6205 41,419 +0.02(+3.42%)
Jul 17, 2019 0.6000 0.6400 0.6000 0.6000 77,810 -0.00(-0.38%)
Jul 16, 2019 0.6001 0.6048 0.6000 0.6023 14,551 +0.00(+0.22%)
Jul 15, 2019 0.6048 0.6048 0.6010 0.6010 8,612 -0.00(-0.66%)
Jul 12, 2019 0.6090 0.6090 0.6011 0.6050 15,400 -0.00(-0.66%)
Jul 11, 2019 0.6090 0.6090 0.6001 0.6090 9,717 +0.01(+1.50%)
Jul 10, 2019 0.6100 0.6100 0.6000 0.6000 36,739 -0.01(-2.01%)
Jul 09, 2019 0.6005 0.6149 0.6005 0.6123 10,589 +0.00(+0.51%)
Jul 08, 2019 0.6101 0.6147 0.6063 0.6092 52,532 -0.01(-0.91%)
Jul 05, 2019 0.6149 0.6149 0.6101 0.6148 12,300 +0.00(+0.39%)
Jul 03, 2019 0.6147 0.6147 0.6124 0.6124 900 -0.00(-0.02%)
Jul 02, 2019 0.6160 0.6160 0.6101 0.6125 19,436 -0.01(-1.21%)
Jul 01, 2019 0.6200 0.6200 0.6100 0.6200 13,910 +0.01(+0.96%)
Jun 28, 2019 0.6180 0.6180 0.6101 0.6141 3,800 +0.00(+0.66%)
Jun 27, 2019 0.6115 0.6200 0.6101 0.6101 13,314 -0.01(-1.60%)
Jun 26, 2019 0.6300 0.6300 0.6173 0.6200 10,036 +0.00(+0.00%)
Jun 25, 2019 0.6040 0.6200 0.6040 0.6200 9,027 -0.01(-1.56%)
Jun 24, 2019 0.6300 0.6300 0.6001 0.6298 13,259 -0.01(-1.58%)
Jun 21, 2019 0.6490 0.6490 0.6001 0.6399 58,800 +0.02(+3.21%)
Jun 20, 2019 0.5851 0.6403 0.5850 0.6200 110,706 +0.03(+5.84%)
Jun 19, 2019 0.5899 0.5900 0.5851 0.5858 32,188 +0.00(+0.12%)
Jun 18, 2019 0.5900 0.5900 0.5851 0.5851 34,918 -0.01(-1.99%)
Jun 17, 2019 0.5907 0.6199 0.5907 0.5970 2,950 +0.00(+0.39%)
Jun 14, 2019 0.5947 0.6038 0.5901 0.5947 22,300 +0.00(+0.71%)
Jun 13, 2019 0.6000 0.6000 0.5901 0.5905 42,782 -0.01(-1.58%)
Jun 12, 2019 0.6100 0.6500 0.6000 0.6000 88,152 -0.01(-1.64%)
Jun 11, 2019 0.6000 0.6100 0.5700 0.6100 54,653 +0.01(+1.33%)
Jun 10, 2019 0.6900 0.6900 0.5700 0.6020 280,424 -0.08(-11.47%)
Jun 07, 2019 0.7160 0.7160 0.6800 0.6800 5,000 -0.02(-2.86%)
Jun 06, 2019 0.7189 0.7189 0.7000 0.7000 3,668 -0.01(-1.14%)
Jun 05, 2019 0.7360 0.7360 0.6980 0.7081 3,327 +0.01(+1.46%)
Jun 04, 2019 0.7500 0.7500 0.6500 0.6979 83,573 -0.05(-6.92%)
Jun 03, 2019 0.7701 0.8200 0.7451 0.7498 117,294 -0.02(-2.75%)
May 31, 2019 0.7878 0.8000 0.7702 0.7710 17,100 -0.01(-1.87%)
May 30, 2019 0.7898 0.7898 0.7751 0.7857 3,473 -0.00(-0.52%)
May 29, 2019 0.7800 0.7900 0.7751 0.7898 17,491 +0.01(+1.26%)
May 28, 2019 0.8100 0.8100 0.7800 0.7800 35,150 -0.01(-1.28%)
May 24, 2019 0.7751 0.8100 0.7751 0.7901 13,900 -0.00(-0.24%)
May 23, 2019 0.7800 0.8320 0.7751 0.7920 21,132 +0.01(+1.54%)
May 22, 2019 0.8000 0.8410 0.7800 0.7800 19,486 -0.02(-2.50%)
May 21, 2019 0.8500 0.8500 0.8000 0.8000 24,357 -0.05(-5.88%)
May 20, 2019 0.8220 0.8500 0.8220 0.8500 11,098 +0.03(+3.60%)
May 17, 2019 0.8311 0.8726 0.8200 0.8205 14,200 -0.01(-1.28%)
May 16, 2019 0.8500 0.9000 0.8170 0.8311 15,779 +0.01(+0.85%)
May 15, 2019 0.8170 0.8500 0.8170 0.8241 7,840 +0.01(+0.87%)
May 14, 2019 0.8200 0.8452 0.8170 0.8170 4,062 -0.03(-3.88%)
May 13, 2019 0.8100 0.8500 0.8100 0.8500 16,190 +0.00(+0.00%)
May 10, 2019 0.8222 0.8500 0.8106 0.8500 19,700 +0.00(+0.00%)
May 09, 2019 0.8300 0.8500 0.8105 0.8500 18,761 +0.00(+0.12%)
May 08, 2019 0.8141 0.8550 0.8034 0.8490 35,339 +0.05(+5.64%)
May 07, 2019 0.8400 0.8690 0.8000 0.8037 110,168 -0.03(-3.17%)
May 06, 2019 0.8300 0.8300 0.8100 0.8300 62,994 -0.02(-2.84%)
May 03, 2019 0.8700 0.8700 0.8318 0.8543 1,700 +0.02(+2.94%)
May 02, 2019 0.8500 0.8955 0.8200 0.8299 76,027 -0.02(-2.36%)
May 01, 2019 0.8974 0.8990 0.8500 0.8500 12,833 -0.03(-3.30%)
Apr 30, 2019 0.8699 0.8977 0.8500 0.8790 18,349 +0.01(+1.03%)
Apr 29, 2019 0.8900 0.8970 0.8699 0.8700 49,826 -0.03(-3.06%)
Apr 26, 2019 0.8795 0.9000 0.8600 0.8975 9,500 +0.02(+1.99%)
Apr 25, 2019 0.8890 0.8890 0.8549 0.8800 23,293 +0.00(+0.46%)
Apr 24, 2019 0.8702 0.9000 0.8700 0.8760 23,774 +0.01(+0.69%)
Apr 23, 2019 0.8996 0.9100 0.8559 0.8700 17,865 -0.04(-4.17%)
Apr 22, 2019 0.8890 0.9090 0.8622 0.9079 12,037 +0.05(+5.43%)
Apr 18, 2019 0.8927 0.9200 0.8611 0.8611 20,900 -0.05(-5.37%)
Apr 17, 2019 0.9000 0.9200 0.8973 0.9100 32,382 +0.01(+1.11%)
Apr 16, 2019 0.9200 0.9200 0.8800 0.9000 41,769 -0.02(-2.06%)
Apr 15, 2019 0.9000 0.9200 0.8900 0.9189 120,155 +0.02(+2.09%)
Apr 12, 2019 0.9037 0.9170 0.9000 0.9001 22,000 +0.00(+0.08%)
Apr 11, 2019 0.9200 0.9200 0.8840 0.8994 85,905 +0.02(+2.34%)
Apr 10, 2019 0.8643 0.9098 0.8500 0.8788 57,075 +0.01(+1.65%)
Apr 09, 2019 0.8600 0.8800 0.8400 0.8645 87,515 +0.01(+1.71%)
Apr 08, 2019 0.8270 0.8580 0.8270 0.8500 22,233 +0.01(+1.67%)
Apr 05, 2019 0.8100 0.8600 0.8100 0.8360 54,500 +0.03(+3.20%)
Apr 04, 2019 0.8400 0.8500 0.8000 0.8101 43,159 -0.03(-4.13%)
Apr 03, 2019 0.8400 0.8600 0.8200 0.8450 79,170 -0.02(-1.74%)
Apr 02, 2019 0.8550 0.8698 0.8550 0.8600 82,441 -0.01(-1.13%)
Apr 01, 2019 0.8792 0.8792 0.8501 0.8698 43,608 +0.00(+0.29%)
Mar 29, 2019 0.8700 0.8792 0.8501 0.8673 20,500 +0.02(+1.92%)
Mar 28, 2019 0.8353 0.9000 0.8301 0.8510 222,046 +0.01(+1.31%)
Mar 27, 2019 0.8236 0.8510 0.8150 0.8400 23,580 -0.01(-1.29%)
Mar 26, 2019 0.8570 0.8570 0.8000 0.8510 20,036 +0.03(+3.53%)
Mar 25, 2019 0.8508 0.8630 0.7800 0.8220 73,963 -0.03(-4.07%)
Mar 22, 2019 0.8564 0.8570 0.8228 0.8569 30,500 +0.00(+0.06%)
Mar 21, 2019 0.8780 0.8780 0.8440 0.8564 21,032 +0.01(+0.75%)
Mar 20, 2019 0.8900 0.9000 0.8304 0.8500 26,496 -0.05(-5.56%)
Mar 19, 2019 0.9600 0.9600 0.8200 0.9000 108,236 +0.10(+12.50%)
Mar 18, 2019 0.7800 0.8000 0.7800 0.8000 81,455 +0.03(+3.90%)
Mar 15, 2019 0.7800 0.7855 0.7700 0.7700 6,600 -0.01(-1.28%)
Mar 14, 2019 0.7797 0.7857 0.7797 0.7800 17,845 +0.01(+1.67%)
Mar 13, 2019 0.8000 0.8000 0.7672 0.7672 33,321 -0.02(-2.87%)
Mar 12, 2019 0.7850 0.7903 0.7850 0.7899 35,427 +0.00(+0.61%)
Mar 11, 2019 0.8000 0.8000 0.7800 0.7851 16,048 +0.01(+0.65%)
Mar 08, 2019 0.8860 0.8860 0.7601 0.7800 125,700 -0.11(-12.36%)
Mar 07, 2019 0.8836 0.9100 0.8638 0.8900 129,423 +0.01(+1.14%)
Mar 06, 2019 0.8720 0.9100 0.8720 0.8800 94,542 -0.01(-1.12%)
Mar 05, 2019 0.8499 0.9000 0.8360 0.8900 209,608 +0.05(+6.46%)
Mar 04, 2019 0.8360 0.8500 0.8360 0.8360 42,167 -0.01(-1.65%)
Mar 01, 2019 0.8500 0.8500 0.8400 0.8500 9,600 +0.01(+0.84%)
Feb 28, 2019 0.8500 0.8500 0.8429 0.8429 2,365 -0.01(-0.84%)
Feb 27, 2019 0.8400 0.8600 0.8400 0.8500 54,421 +0.01(+1.42%)
Feb 26, 2019 0.8498 0.8600 0.8200 0.8381 59,416 +0.02(+1.96%)
Feb 25, 2019 0.8250 0.8663 0.8201 0.8220 58,030 -0.01(-0.96%)
Feb 22, 2019 0.8550 0.8550 0.8210 0.8300 50,300 +0.00(+0.00%)
Feb 21, 2019 0.8100 0.8800 0.7900 0.8300 168,720 +0.03(+3.75%)
Feb 20, 2019 0.7670 0.8100 0.7628 0.8000 166,405 +0.03(+3.90%)
Feb 19, 2019 0.7700 0.7700 0.7603 0.7700 39,207 +0.01(+1.18%)
Feb 15, 2019 0.7650 0.7700 0.7600 0.7610 12,800 +0.00(+0.12%)
Feb 14, 2019 0.7638 0.7650 0.7601 0.7601 19,707 -0.00(-0.64%)
Feb 13, 2019 0.7603 0.7800 0.7603 0.7650 16,493 +0.00(+0.00%)
Feb 12, 2019 0.7637 0.7650 0.7601 0.7650 34,380 +0.00(+0.17%)
Feb 11, 2019 0.7637 0.7637 0.7610 0.7637 5,639 +0.00(+0.49%)
Feb 08, 2019 0.7600 0.7600 0.7600 0.7600 12,000 -0.00(-0.28%)
Feb 07, 2019 0.7611 0.7670 0.7601 0.7621 2,653 -0.00(-0.64%)
Feb 06, 2019 0.7600 0.7700 0.7590 0.7670 17,655 +0.02(+2.13%)
Feb 05, 2019 0.7550 0.7550 0.7501 0.7510 3,574 +0.00(+0.13%)
Feb 04, 2019 0.7700 0.7700 0.7500 0.7500 48,122 -0.01(-1.57%)
Feb 01, 2019 0.7640 0.7700 0.7550 0.7620 42,600 -0.01(-1.03%)
Jan 31, 2019 0.7600 0.7700 0.7552 0.7699 35,046 +0.01(+1.30%)
Jan 30, 2019 0.7700 0.7700 0.7600 0.7600 30,859 -0.01(-1.30%)
Jan 29, 2019 0.7800 0.7899 0.7666 0.7700 18,311 +0.02(+2.33%)
Jan 28, 2019 0.7501 0.7899 0.7463 0.7525 9,638 +0.00(+0.20%)
Jan 25, 2019 0.7500 0.7860 0.7250 0.7510 67,700 +0.01(+1.49%)
Jan 24, 2019 0.7500 0.7800 0.7300 0.7400 108,351 -0.01(-1.31%)
Jan 23, 2019 0.7498 0.7498 0.7301 0.7498 43,233 +0.00(+0.37%)
Jan 22, 2019 0.7490 0.7500 0.7415 0.7470 34,402 -0.00(-0.40%)
Jan 18, 2019 0.7900 0.7900 0.7400 0.7500 201,600 -0.04(-5.34%)
Jan 17, 2019 0.8180 0.8349 0.7751 0.7923 53,911 -0.01(-0.96%)
Jan 16, 2019 0.8400 0.8400 0.7801 0.8000 88,560 -0.00(-0.32%)
Jan 15, 2019 0.8200 0.8427 0.7941 0.8026 47,746 -0.00(-0.05%)
Jan 14, 2019 0.7899 0.8400 0.7899 0.8030 44,938 +0.00(+0.38%)
Jan 11, 2019 0.8000 0.8000 0.7600 0.8000 43,100 +0.02(+2.29%)
Jan 10, 2019 0.7901 0.7933 0.7753 0.7821 14,682 -0.01(-0.65%)
Jan 09, 2019 0.7875 0.7875 0.7601 0.7872 34,653 +0.03(+4.26%)
Jan 08, 2019 0.7480 0.8016 0.7480 0.7550 36,116 -0.01(-1.18%)
Jan 07, 2019 0.8000 0.8000 0.7480 0.7640 47,212 -0.04(-4.50%)
Jan 04, 2019 0.8000 0.8000 0.7600 0.8000 3,300 +0.04(+5.26%)
Jan 03, 2019 0.7900 0.7951 0.7500 0.7600 60,973 -0.03(-3.80%)
Jan 02, 2019 0.8000 0.8200 0.7900 0.7900 34,277 +0.00(+0.00%)
Dec 31, 2018 0.7600 0.8000 0.7400 0.7900 38,800 +0.01(+1.28%)
Dec 28, 2018 0.7600 0.7900 0.7400 0.7800 7,300 +0.02(+2.67%)
Dec 27, 2018 0.7600 0.7900 0.7400 0.7597 89,726 +0.01(+1.28%)
Dec 26, 2018 0.7807 0.7900 0.7501 0.7501 107,723 -0.03(-3.83%)
Dec 24, 2018 0.7600 0.7900 0.7600 0.7800 13,000 -0.01(-1.27%)
Dec 21, 2018 0.8000 0.8000 0.7600 0.7900 39,200 +0.02(+2.11%)
Dec 20, 2018 0.7775 0.8099 0.7600 0.7737 82,450 -0.02(-1.94%)
Dec 19, 2018 0.8000 0.8000 0.7800 0.7890 35,601 -0.00(-0.60%)
Dec 18, 2018 0.7801 0.8000 0.7801 0.7938 19,608 +0.01(+1.76%)
Dec 17, 2018 0.7989 0.8100 0.7801 0.7801 17,305 -0.02(-2.49%)
Dec 14, 2018 0.7800 0.8200 0.7800 0.8000 39,100 +0.01(+1.27%)
Dec 13, 2018 0.8100 0.8240 0.7849 0.7900 43,862 -0.03(-4.17%)
Dec 12, 2018 0.7851 0.8300 0.7851 0.8244 18,032 +0.04(+5.01%)
Dec 11, 2018 0.7957 0.7999 0.7851 0.7851 61,856 -0.01(-1.85%)
Dec 10, 2018 0.8300 0.8300 0.7981 0.7999 83,929 -0.03(-3.63%)
Dec 07, 2018 0.8000 0.8300 0.8000 0.8300 15,600 +0.00(+0.25%)
Dec 06, 2018 0.8500 0.8500 0.8001 0.8279 24,140 -0.02(-2.37%)
Dec 04, 2018 0.8500 0.8650 0.8350 0.8480 133,800 -0.01(-1.42%)
Dec 03, 2018 0.9100 0.9110 0.8572 0.8602 113,015 -0.07(-7.51%)
Nov 30, 2018 0.9400 0.9400 0.9000 0.9300 4,800 +0.01(+1.33%)
Nov 29, 2018 0.9018 0.9480 0.9000 0.9178 35,102 +0.01(+1.38%)
Nov 28, 2018 0.9100 0.9800 0.8810 0.9053 42,824 +0.01(+0.62%)
Nov 27, 2018 0.9400 0.9400 0.8794 0.8997 83,729 -0.04(-3.78%)
Nov 26, 2018 0.9900 0.9900 0.9350 0.9350 80,329 -0.01(-1.58%)
Nov 23, 2018 0.9200 0.9900 0.9200 0.9500 1,800 +0.03(+3.71%)
Nov 21, 2018 0.9160 0.9160 0.9160 0 -0.10(-10.20%)
Nov 20, 2018 1.000 1.040 0.9800 1.020 26,159 +0.00(+0.00%)
Nov 19, 2018 1.030 1.050 1.020 1.020 18,556 -0.01(-0.97%)
Nov 16, 2018 1.050 1.055 1.030 1.030 59,600 -0.01(-0.96%)
Nov 15, 2018 0.9795 1.060 0.9510 1.040 84,956 +0.09(+9.47%)
Nov 14, 2018 0.9679 0.9699 0.9355 0.9500 8,858 +0.02(+2.00%)
Nov 13, 2018 0.9975 0.9975 0.9314 0.9314 2,185 -0.07(-6.63%)
Nov 12, 2018 0.9600 0.9975 0.9500 0.9975 13,751 +0.04(+3.91%)
Nov 09, 2018 0.9600 0.9700 0.9600 0.9600 3,100 -0.05(-4.95%)
Nov 08, 2018 1.010 1.010 0.9804 1.010 16,939 +0.02(+1.51%)
Nov 07, 2018 1.020 1.020 0.9891 0.9950 5,965 +0.01(+0.98%)
Nov 06, 2018 0.9500 0.9880 0.9500 0.9853 12,929 +0.02(+1.82%)
Nov 05, 2018 1.020 1.020 0.9601 0.9677 7,266 -0.03(-3.23%)
Nov 02, 2018 0.9300 1.000 0.9300 1.000 2,900 +0.05(+5.69%)
Nov 01, 2018 0.9302 0.9800 0.9300 0.9462 2,356 -0.00(-0.40%)
Oct 31, 2018 0.9500 1.000 0.9048 0.9500 36,104 -0.00(-0.23%)
Oct 30, 2018 0.9550 0.9611 0.9405 0.9522 23,212 -0.05(-4.73%)
Oct 29, 2018 0.9800 0.9998 0.9612 0.9995 4,488 +0.03(+3.04%)
Oct 26, 2018 0.9600 1.000 0.9600 0.9700 10,300 +0.00(+0.41%)
Oct 25, 2018 0.9800 1.010 0.9611 0.9660 27,047 -0.01(-1.44%)
Oct 24, 2018 1.010 1.010 0.9800 0.9801 17,330 +0.00(+0.01%)
Oct 23, 2018 0.9700 1.000 0.9700 0.9800 14,475 -0.02(-2.00%)
Oct 22, 2018 0.9944 1.000 0.9651 1.000 5,456 +0.00(+0.00%)
Oct 19, 2018 0.9900 1.020 0.9800 1.000 43,700 +0.00(+0.21%)
Oct 18, 2018 0.9530 0.9979 0.9500 0.9979 12,289 +0.01(+0.81%)
Oct 17, 2018 0.9700 0.9988 0.9501 0.9899 56,628 +0.02(+2.34%)
Oct 16, 2018 0.9600 0.9750 0.9401 0.9673 5,566 -0.03(-3.16%)
Oct 15, 2018 0.9317 0.9989 0.9300 0.9989 20,796 +0.09(+9.77%)
Oct 12, 2018 0.9250 0.9750 0.8940 0.9100 28,200 -0.03(-3.02%)
Oct 11, 2018 0.9200 0.9500 0.9112 0.9383 33,086 +0.03(+3.71%)
Oct 10, 2018 0.8850 0.9200 0.8600 0.9047 31,060 +0.02(+2.23%)
Oct 09, 2018 0.8817 0.9200 0.8642 0.8850 37,805 -0.01(-0.56%)
Oct 08, 2018 0.9000 0.9199 0.8602 0.8900 15,610 -0.03(-2.94%)
Oct 05, 2018 0.9350 0.9500 0.8870 0.9170 27,500 -0.03(-3.47%)
Oct 04, 2018 0.9471 0.9750 0.8600 0.9500 68,132 +0.00(+0.00%)
Oct 03, 2018 0.9500 0.9700 0.9100 0.9500 26,230 -0.02(-2.29%)
Oct 02, 2018 0.9200 0.9723 0.8700 0.9723 30,661 +0.00(+0.24%)
Oct 01, 2018 0.9943 0.9943 0.8501 0.9700 149,997 -0.03(-3.00%)
Sep 28, 2018 1.020 1.020 0.9900 1.000 44,800 -0.02(-1.70%)
Sep 27, 2018 0.9900 1.020 0.9500 1.017 54,622 +0.02(+1.74%)
Sep 26, 2018 1.070 1.070 0.9700 0.9999 148,446 -0.07(-6.55%)
Sep 25, 2018 1.020 1.070 1.000 1.070 83,228 +0.05(+4.90%)
Sep 24, 2018 1.030 1.060 1.000 1.020 72,970 -0.01(-0.97%)
Sep 21, 2018 1.010 1.060 1.000 1.030 139,600 +0.02(+1.98%)
Sep 20, 2018 1.070 1.075 1.000 1.010 248,993 -0.08(-7.34%)
Sep 19, 2018 1.150 1.150 1.010 1.090 266,215 -0.06(-5.22%)
Sep 18, 2018 1.160 1.160 1.110 1.150 20,351 +0.00(+0.00%)
Sep 17, 2018 1.180 1.180 1.150 1.150 37,357 -0.03(-2.54%)
Sep 14, 2018 1.170 1.180 1.160 1.180 20,900 +0.00(+0.00%)
Sep 13, 2018 1.180 1.189 1.160 1.180 38,703 +0.00(+0.00%)
Sep 12, 2018 1.170 1.183 1.169 1.180 19,745 +0.01(+0.85%)
Sep 11, 2018 1.200 1.200 1.170 1.170 8,896 -0.03(-2.50%)
Sep 10, 2018 1.220 1.220 1.180 1.200 17,811 +0.00(+0.00%)
Sep 07, 2018 1.200 1.210 1.170 1.200 16,600 -0.02(-1.64%)
Sep 06, 2018 1.240 1.250 1.200 1.220 15,673 -0.03(-2.40%)
Sep 05, 2018 1.250 1.250 1.230 1.250 6,422 -0.01(-0.79%)
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.