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 (%)
Mar 31, 2011 2.485 2.495 2.260 2.298 357,447 +0.04(+1.66%)
Mar 30, 2011 2.288 2.316 2.223 2.260 110,535 +0.00(+0.00%)
Mar 29, 2011 2.148 2.298 2.120 2.260 150,413 +0.11(+5.24%)
Mar 28, 2011 2.410 2.542 2.148 2.148 109,278 -0.24(-10.20%)
Mar 25, 2011 2.420 2.476 2.363 2.391 136,137 -0.04(-1.54%)
Mar 24, 2011 2.410 2.532 2.354 2.429 103,066 +0.04(+1.57%)
Mar 23, 2011 2.382 2.391 2.335 2.391 61,133 +0.02(+0.79%)
Mar 22, 2011 2.326 2.373 2.241 2.373 123,815 +0.13(+5.86%)
Mar 21, 2011 2.260 2.298 2.082 2.241 185,988 +0.03(+1.27%)
Mar 18, 2011 2.363 2.363 2.157 2.213 144,896 -0.10(-4.45%)
Mar 17, 2011 2.457 2.579 2.219 2.316 160,836 +0.00(+0.00%)
Mar 16, 2011 2.588 2.588 1.923 2.316 375,920 -0.26(-10.18%)
Mar 15, 2011 2.570 2.579 2.363 2.579 103,136 -0.05(-1.79%)
Mar 14, 2011 2.598 2.654 2.429 2.626 111,598 +0.03(+1.08%)
Mar 11, 2011 2.560 2.607 2.354 2.598 114,488 -0.01(-0.36%)
Mar 10, 2011 2.682 2.682 2.579 2.607 113,670 -0.08(-3.14%)
Mar 09, 2011 2.729 2.748 2.626 2.692 69,794 -0.02(-0.69%)
Mar 08, 2011 2.645 2.720 2.570 2.710 80,236 +0.03(+1.05%)
Mar 07, 2011 2.692 2.757 2.645 2.682 84,525 -0.02(-0.69%)
Mar 04, 2011 2.748 2.767 2.673 2.701 66,842 -0.01(-0.35%)
Mar 03, 2011 2.673 2.720 2.588 2.710 121,931 +0.08(+3.21%)
Mar 02, 2011 2.720 2.720 2.570 2.626 73,100 -0.08(-2.78%)
Mar 01, 2011 2.785 2.813 2.654 2.701 113,897 -0.05(-1.71%)
Feb 28, 2011 2.654 2.767 2.607 2.748 233,169 +0.12(+4.64%)
Feb 25, 2011 2.598 2.673 2.579 2.626 72,000 +0.04(+1.45%)
Feb 24, 2011 2.579 2.654 2.579 2.588 77,619 +0.01(+0.36%)
Feb 23, 2011 2.635 2.635 2.401 2.579 326,732 -0.08(-3.17%)
Feb 22, 2011 2.804 2.813 2.635 2.663 236,147 -0.13(-4.70%)
Feb 18, 2011 2.879 2.954 2.776 2.795 740,777 +0.11(+4.20%)
Feb 17, 2011 2.682 2.720 2.607 2.682 259,572 +0.01(+0.35%)
Feb 16, 2011 2.776 2.907 2.654 2.673 447,418 -0.10(-3.72%)
Feb 15, 2011 2.645 2.898 2.635 2.776 447,832 +0.12(+4.59%)
Feb 14, 2011 2.691 2.691 2.626 2.654 100,268 -0.01(-0.35%)
Feb 11, 2011 2.692 2.776 2.626 2.663 174,435 +0.01(+0.35%)
Feb 10, 2011 2.626 2.682 2.626 2.654 58,587 -0.01(-0.35%)
Feb 09, 2011 2.692 2.692 2.626 2.663 59,081 -0.04(-1.39%)
Feb 08, 2011 2.682 2.701 2.579 2.701 189,323 +0.01(+0.35%)
Feb 07, 2011 2.673 2.757 2.626 2.692 128,967 +0.04(+1.41%)
Feb 04, 2011 2.645 2.710 2.588 2.654 142,630 +0.02(+0.72%)
Feb 03, 2011 2.635 2.692 2.626 2.635 77,512 -0.02(-0.71%)
Feb 02, 2011 2.485 2.673 2.485 2.654 212,804 +0.15(+5.99%)
Feb 01, 2011 2.579 2.617 2.448 2.504 290,429 -0.05(-1.84%)
Jan 31, 2011 2.692 2.692 2.485 2.551 439,611 -0.17(-6.21%)
Jan 28, 2011 2.973 2.973 2.682 2.720 537,709 -0.23(-7.64%)
Jan 27, 2011 3.039 3.048 2.860 2.945 455,033 -0.01(-0.32%)
Jan 26, 2011 2.926 3.001 2.823 2.954 461,555 +0.07(+2.27%)
Jan 25, 2011 2.776 2.907 2.682 2.888 413,968 +0.08(+3.01%)
Jan 24, 2011 2.710 2.851 2.645 2.804 693,678 +0.13(+4.91%)
Jan 21, 2011 2.729 2.729 2.645 2.673 251,444 -0.08(-3.06%)
Jan 20, 2011 2.813 2.813 2.626 2.757 421,267 -0.01(-0.34%)
Jan 19, 2011 2.673 2.804 2.673 2.767 490,833 +0.07(+2.43%)
Jan 18, 2011 2.954 2.954 2.635 2.701 744,874 -0.25(-8.43%)
Jan 14, 2011 3.010 3.039 2.898 2.949 4,445,467 -0.07(-2.33%)
Jan 13, 2011 3.198 3.217 2.935 3.020 233,652 -0.20(-6.12%)
Jan 12, 2011 3.095 3.235 3.076 3.217 108,972 +0.17(+5.54%)
Jan 11, 2011 3.076 3.189 2.907 3.048 291,678 -0.08(-2.40%)
Jan 10, 2011 3.235 3.376 2.926 3.123 136,608 -0.10(-3.20%)
Jan 07, 2011 3.657 3.704 3.160 3.226 177,160 -0.43(-11.79%)
Jan 06, 2011 3.761 3.845 3.564 3.657 120,953 -0.16(-4.18%)
Jan 05, 2011 3.761 3.911 3.761 3.817 77,150 -0.03(-0.73%)
Jan 04, 2011 3.986 4.033 3.826 3.845 102,185 -0.10(-2.61%)
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.