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 (%)
Sep 30, 2014 1.323 1.340 1.320 1.320 16,952 -0.02(-1.49%)
Sep 29, 2014 1.350 1.370 1.320 1.340 28,396 -0.02(-1.46%)
Sep 26, 2014 1.390 1.398 1.334 1.360 93,808 -0.03(-2.17%)
Sep 25, 2014 1.310 1.410 1.310 1.390 118,830 +0.03(+2.21%)
Sep 24, 2014 1.300 1.360 1.290 1.360 127,266 +0.06(+4.62%)
Sep 23, 2014 1.308 1.320 1.300 1.300 68,901 +0.00(+0.00%)
Sep 22, 2014 1.320 1.380 1.300 1.300 219,298 -0.02(-1.52%)
Sep 19, 2014 1.330 1.340 1.310 1.320 182,953 -0.01(-0.75%)
Sep 18, 2014 1.360 1.360 1.300 1.330 198,295 -0.01(-0.75%)
Sep 17, 2014 1.340 1.400 1.300 1.340 195,806 +0.00(+0.00%)
Sep 16, 2014 1.300 1.380 1.280 1.340 293,343 -0.03(-2.19%)
Sep 15, 2014 1.470 1.470 1.360 1.370 207,757 -0.08(-5.52%)
Sep 12, 2014 1.480 1.495 1.390 1.450 175,289 -0.03(-1.89%)
Sep 11, 2014 1.407 1.490 1.390 1.478 555,445 +0.08(+5.58%)
Sep 10, 2014 1.320 1.420 1.290 1.400 418,333 +0.11(+8.52%)
Sep 09, 2014 1.290 1.340 1.290 1.290 157,700 -0.03(-2.27%)
Sep 08, 2014 1.310 1.350 1.290 1.320 86,499 -0.00(-0.01%)
Sep 05, 2014 1.360 1.370 1.300 1.320 179,860 -0.05(-3.65%)
Sep 04, 2014 1.410 1.430 1.360 1.370 115,651 -0.02(-1.44%)
Sep 03, 2014 1.430 1.460 1.390 1.390 182,143 -0.04(-2.80%)
Sep 02, 2014 1.410 1.470 1.410 1.430 371,129 +0.04(+2.88%)
Aug 29, 2014 1.320 1.390 1.390 1.390 500,400 +0.08(+6.11%)
Aug 28, 2014 1.260 1.320 1.260 1.310 95,614 +0.03(+2.34%)
Aug 27, 2014 1.290 1.290 1.270 1.280 45,100 +0.01(+0.79%)
Aug 26, 2014 1.320 1.330 1.270 1.270 72,667 -0.05(-3.79%)
Aug 25, 2014 1.310 1.338 1.280 1.320 334,139 +0.08(+6.45%)
Aug 22, 2014 1.220 1.220 1.220 1.240 56,248 +0.01(+0.81%)
Aug 21, 2014 1.220 1.270 1.200 1.230 100,633 +0.02(+1.40%)
Aug 20, 2014 1.210 1.220 1.200 1.213 33,482 +0.00(+0.25%)
Aug 19, 2014 1.200 1.220 1.190 1.210 38,747 +0.02(+1.68%)
Aug 18, 2014 1.240 1.250 1.190 1.190 97,027 -0.03(-2.46%)
Aug 15, 2014 1.220 1.250 1.220 1.220 34,422 +0.01(+0.83%)
Aug 14, 2014 1.350 1.380 1.210 1.210 257,796 -0.10(-7.63%)
Aug 13, 2014 1.250 1.350 1.243 1.310 292,518 +0.08(+6.50%)
Aug 12, 2014 1.230 1.240 1.210 1.230 33,148 -0.00(-0.01%)
Aug 11, 2014 1.210 1.230 1.180 1.230 133,365 +0.03(+2.50%)
Aug 08, 2014 1.180 1.200 1.180 1.200 54,284 +0.04(+3.45%)
Aug 07, 2014 1.230 1.230 1.160 1.160 103,327 -0.04(-3.33%)
Aug 06, 2014 1.200 1.270 1.190 1.200 299,235 -0.02(-1.64%)
Aug 05, 2014 1.200 1.229 1.200 1.220 24,269 +0.02(+1.67%)
Aug 04, 2014 1.160 1.200 1.160 1.200 27,647 +0.02(+1.69%)
Aug 01, 2014 1.190 1.190 1.130 1.180 200,569 -0.02(-1.67%)
Jul 31, 2014 1.230 1.230 1.180 1.200 92,373 -0.03(-2.44%)
Jul 30, 2014 1.240 1.240 1.190 1.230 250,621 -0.01(-0.81%)
Jul 29, 2014 1.248 1.270 1.220 1.240 109,237 -0.01(-0.80%)
Jul 28, 2014 1.230 1.280 1.220 1.250 97,608 +0.02(+1.63%)
Jul 25, 2014 1.250 1.250 1.220 1.230 17,610 -0.01(-0.80%)
Jul 24, 2014 1.250 1.290 1.210 1.240 81,613 -0.00(-0.01%)
Jul 23, 2014 1.260 1.270 1.230 1.240 42,132 -0.02(-1.59%)
Jul 22, 2014 1.276 1.290 1.240 1.260 27,393 +0.03(+2.44%)
Jul 21, 2014 1.230 1.270 1.220 1.230 98,406 +0.01(+0.82%)
Jul 18, 2014 1.220 1.227 1.210 1.220 29,083 +0.00(+0.01%)
Jul 17, 2014 1.200 1.230 1.200 1.220 27,184 +0.02(+1.66%)
Jul 16, 2014 1.230 1.230 1.190 1.200 45,441 +0.00(+0.00%)
Jul 15, 2014 1.220 1.235 1.200 1.200 57,091 -0.01(-0.83%)
Jul 14, 2014 1.220 1.220 1.200 1.210 9,582 +0.00(+0.00%)
Jul 11, 2014 1.220 1.225 1.200 1.210 68,567 +0.01(+0.82%)
Jul 10, 2014 1.200 1.240 1.200 1.200 96,622 -0.01(-0.82%)
Jul 09, 2014 1.260 1.260 1.210 1.210 12,143 +0.00(+0.00%)
Jul 08, 2014 1.270 1.270 1.210 1.210 40,636 -0.02(-1.63%)
Jul 07, 2014 1.220 1.230 1.210 1.230 57,964 +0.01(+0.82%)
Jul 03, 2014 1.260 1.220 1.220 1.220 87,900 -0.04(-3.17%)
Jul 02, 2014 1.210 1.300 1.210 1.260 330,938 +0.03(+2.44%)
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.