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 (%)
Jan 31, 2012 1.547 1.605 1.416 1.557 140,165 -0.04(-2.36%)
Jan 30, 2012 1.585 1.613 1.547 1.594 72,754 +0.04(+2.41%)
Jan 27, 2012 1.585 1.632 1.557 1.557 69,949 -0.04(-2.35%)
Jan 26, 2012 1.688 1.688 1.576 1.594 65,119 -0.01(-0.58%)
Jan 25, 2012 1.688 1.791 1.594 1.604 126,317 -0.08(-4.47%)
Jan 24, 2012 1.613 1.697 1.594 1.679 162,014 +0.07(+4.67%)
Jan 23, 2012 1.622 1.707 1.566 1.604 209,069 +0.03(+1.79%)
Jan 20, 2012 1.697 1.735 1.558 1.576 215,076 -0.08(-5.08%)
Jan 19, 2012 1.576 1.744 1.510 1.660 136,186 +0.06(+3.51%)
Jan 18, 2012 1.726 1.782 1.576 1.604 341,100 -0.08(-5.00%)
Jan 17, 2012 1.641 1.876 1.576 1.688 613,782 +0.03(+1.70%)
Jan 13, 2012 1.482 1.735 1.454 1.660 534,192 +0.22(+14.93%)
Jan 12, 2012 1.313 1.482 1.313 1.444 153,002 +0.15(+11.59%)
Jan 11, 2012 1.294 1.379 1.266 1.294 87,622 -0.01(-0.72%)
Jan 10, 2012 1.135 1.304 1.135 1.304 114,074 +0.16(+13.93%)
Jan 09, 2012 1.078 1.154 1.078 1.144 56,431 +0.06(+5.17%)
Jan 06, 2012 1.125 1.125 1.088 1.088 12,524 -0.03(-2.52%)
Jan 05, 2012 1.144 1.144 1.107 1.116 44,329 -0.02(-1.65%)
Jan 04, 2012 1.116 1.144 1.116 1.135 8,808 +0.07(+6.14%)
Dec 30, 2011 1.088 1.116 1.060 1.069 30,706 -0.05(-4.20%)
Dec 29, 2011 1.088 1.191 1.088 1.116 46,714 +0.03(+2.59%)
Dec 28, 2011 1.050 1.107 1.050 1.088 16,439 +0.04(+3.57%)
Dec 27, 2011 1.060 1.107 1.050 1.050 30,593 -0.02(-1.75%)
Dec 23, 2011 1.041 1.116 1.032 1.069 74,742 +0.00(+0.00%)
Dec 21, 2011 1.154 1.257 1.050 1.069 99,535 -0.06(-5.00%)
Dec 20, 2011 1.200 1.219 1.125 1.125 19,300 -0.05(-4.00%)
Dec 19, 2011 1.200 1.247 1.163 1.172 22,903 -0.01(-0.79%)
Dec 16, 2011 1.304 1.350 1.182 1.182 76,818 -0.09(-7.35%)
Dec 15, 2011 1.275 1.332 1.275 1.275 11,714 -0.03(-2.16%)
Dec 14, 2011 1.369 1.407 1.266 1.304 53,827 -0.08(-6.08%)
Dec 13, 2011 1.341 1.397 1.332 1.388 164,289 +0.04(+2.78%)
Dec 12, 2011 1.313 1.350 1.299 1.350 40,111 +0.02(+1.41%)
Dec 09, 2011 1.332 1.332 1.304 1.332 48,378 +0.00(+0.00%)
Dec 08, 2011 1.285 1.332 1.285 1.332 29,275 +0.03(+2.16%)
Dec 07, 2011 1.266 1.313 1.266 1.304 79,413 +0.06(+4.51%)
Dec 06, 2011 1.266 1.283 1.238 1.247 23,656 -0.01(-0.75%)
Dec 05, 2011 1.322 1.322 1.247 1.257 60,037 -0.06(-4.29%)
Dec 02, 2011 1.266 1.313 1.257 1.313 27,599 +0.07(+5.26%)
Dec 01, 2011 1.257 1.360 1.229 1.247 80,635 -0.03(-2.21%)
Nov 30, 2011 1.322 1.350 1.229 1.275 69,348 +0.00(+0.00%)
Nov 29, 2011 1.294 1.305 1.266 1.275 21,880 -0.02(-1.45%)
Nov 28, 2011 1.313 1.332 1.247 1.294 26,452 +0.04(+2.99%)
Nov 25, 2011 1.294 1.294 1.247 1.257 3,838 -0.01(-0.74%)
Nov 23, 2011 1.238 1.322 1.238 1.266 64,493 -0.05(-3.57%)
Nov 22, 2011 1.313 1.351 1.229 1.313 27,873 +0.00(+0.00%)
Nov 21, 2011 1.360 1.454 1.229 1.313 59,295 -0.06(-4.11%)
Nov 18, 2011 1.332 1.369 1.313 1.369 55,889 +0.01(+0.69%)
Nov 17, 2011 1.350 1.407 1.350 1.360 28,284 +0.00(+0.00%)
Nov 16, 2011 1.407 1.416 1.332 1.360 59,349 -0.02(-1.36%)
Nov 15, 2011 1.275 1.454 1.275 1.379 155,108 +0.10(+8.09%)
Nov 14, 2011 1.416 1.444 1.275 1.275 68,198 -0.11(-8.11%)
Nov 11, 2011 1.416 1.444 1.369 1.388 54,552 -0.06(-3.90%)
Nov 10, 2011 1.472 1.510 1.388 1.444 72,216 +0.08(+5.48%)
Nov 09, 2011 1.350 1.482 1.350 1.369 186,790 +0.01(+0.69%)
Nov 08, 2011 1.257 1.360 1.244 1.360 126,055 +0.17(+14.17%)
Nov 07, 2011 1.182 1.275 1.182 1.191 74,500 +0.00(+0.00%)
Nov 04, 2011 1.182 1.313 1.182 1.191 96,833 -0.02(-1.55%)
Nov 03, 2011 1.200 1.219 1.172 1.210 46,661 +0.03(+2.38%)
Nov 02, 2011 1.241 1.247 1.163 1.182 92,912 -0.02(-1.56%)
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.