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 (%)
Nov 28, 2014 1.020 1.020 0.9800 0.9900 99,582 -0.05(-4.81%)
Nov 26, 2014 1.090 1.040 1.040 1.040 496,700 -0.04(-3.70%)
Nov 25, 2014 1.100 1.110 1.080 1.080 61,158 -0.02(-1.82%)
Nov 24, 2014 1.100 1.140 1.100 1.100 126,378 +0.01(+0.92%)
Nov 21, 2014 1.120 1.120 1.090 1.090 52,971 -0.01(-0.91%)
Nov 20, 2014 1.150 1.150 1.090 1.100 176,242 -0.05(-4.35%)
Nov 19, 2014 1.171 1.180 1.150 1.150 115,929 +0.00(+0.00%)
Nov 18, 2014 1.150 1.170 1.150 1.150 63,801 -0.02(-1.71%)
Nov 17, 2014 1.150 1.199 1.150 1.170 102,619 +0.02(+1.74%)
Nov 14, 2014 1.180 1.200 1.150 1.150 265,343 -0.04(-3.36%)
Nov 13, 2014 1.200 1.240 1.170 1.190 195,566 +0.00(+0.00%)
Nov 12, 2014 1.210 1.220 1.170 1.190 67,352 -0.01(-0.83%)
Nov 11, 2014 1.200 1.200 1.190 1.200 22,991 +0.01(+0.84%)
Nov 10, 2014 1.180 1.250 1.180 1.190 73,573 -0.02(-1.65%)
Nov 07, 2014 1.210 1.220 1.170 1.210 46,898 +0.02(+1.68%)
Nov 06, 2014 1.210 1.210 1.180 1.190 23,921 -0.02(-1.65%)
Nov 05, 2014 1.210 1.230 1.160 1.210 49,682 +0.02(+1.68%)
Nov 04, 2014 1.190 1.220 1.170 1.190 50,693 -0.01(-0.83%)
Nov 03, 2014 1.180 1.200 1.180 1.200 13,783 +0.01(+0.84%)
Oct 31, 2014 1.180 1.200 1.160 1.190 22,225 +0.00(+0.00%)
Oct 30, 2014 1.191 1.191 1.180 1.190 32,866 -0.01(-0.75%)
Oct 29, 2014 1.210 1.210 1.190 1.199 26,010 +0.01(+0.76%)
Oct 28, 2014 1.210 1.210 1.190 1.190 14,998 +0.00(+0.00%)
Oct 27, 2014 1.190 1.190 1.190 1.190 26,428 +0.00(+0.00%)
Oct 24, 2014 1.210 1.210 1.180 1.190 64,338 -0.01(-0.83%)
Oct 23, 2014 1.214 1.214 1.190 1.200 13,987 -0.02(-1.64%)
Oct 22, 2014 1.210 1.250 1.190 1.220 72,244 +0.01(+0.83%)
Oct 21, 2014 1.230 1.250 1.200 1.210 57,359 -0.02(-1.63%)
Oct 20, 2014 1.210 1.230 1.190 1.230 6,214 +0.02(+1.87%)
Oct 17, 2014 1.230 1.230 1.160 1.207 28,047 -0.02(-1.58%)
Oct 16, 2014 1.190 1.227 1.170 1.227 175,515 +0.02(+1.66%)
Oct 15, 2014 1.190 1.228 1.140 1.207 208,934 +0.02(+1.41%)
Oct 14, 2014 1.250 1.270 1.190 1.190 190,795 -0.04(-3.25%)
Oct 13, 2014 1.240 1.258 1.230 1.230 30,599 -0.01(-0.81%)
Oct 10, 2014 1.250 1.300 1.240 1.240 60,692 -0.05(-3.88%)
Oct 09, 2014 1.250 1.280 1.240 1.290 95,484 +0.03(+2.38%)
Oct 08, 2014 1.230 1.270 1.230 1.260 39,828 +0.03(+2.44%)
Oct 07, 2014 1.300 1.301 1.210 1.230 182,944 -0.07(-5.75%)
Oct 06, 2014 1.310 1.320 1.280 1.305 11,336 +0.01(+0.39%)
Oct 03, 2014 1.300 1.300 1.270 1.300 13,423 +0.01(+0.77%)
Oct 02, 2014 1.270 1.290 1.260 1.290 40,268 +0.03(+2.32%)
Oct 01, 2014 1.320 1.320 1.261 1.261 133,498 -0.06(-4.49%)
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%)
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.