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 28, 2012 1.322 1.360 1.303 1.332 78,972 +0.02(+1.43%)
Sep 27, 2012 1.304 1.341 1.285 1.313 75,897 +0.07(+5.26%)
Sep 26, 2012 1.313 1.322 1.229 1.247 47,296 -0.07(-5.05%)
Sep 25, 2012 1.313 1.341 1.294 1.314 95,242 -0.04(-2.72%)
Sep 24, 2012 1.322 1.379 1.313 1.350 111,583 -0.01(-0.69%)
Sep 21, 2012 1.360 1.369 1.313 1.360 39,986 -0.02(-1.35%)
Sep 20, 2012 1.369 1.407 1.360 1.379 35,359 -0.02(-1.34%)
Sep 19, 2012 1.360 1.397 1.360 1.397 26,092 +0.04(+2.75%)
Sep 18, 2012 1.360 1.388 1.341 1.360 69,966 -0.03(-2.03%)
Sep 17, 2012 1.369 1.407 1.369 1.388 24,498 +0.02(+1.37%)
Sep 14, 2012 1.388 1.435 1.369 1.369 78,981 +0.00(+0.00%)
Sep 13, 2012 1.350 1.388 1.341 1.369 74,148 +0.02(+1.18%)
Sep 12, 2012 1.379 1.407 1.332 1.353 68,165 -0.03(-1.95%)
Sep 11, 2012 1.369 1.407 1.360 1.380 95,130 +0.01(+0.80%)
Sep 10, 2012 1.369 1.398 1.341 1.369 259,859 -0.01(-0.68%)
Sep 07, 2012 1.407 1.435 1.369 1.379 61,078 +0.00(+0.00%)
Sep 06, 2012 1.388 1.416 1.379 1.379 100,712 -0.04(-2.65%)
Sep 05, 2012 1.425 1.425 1.394 1.416 40,887 -0.01(-0.66%)
Sep 04, 2012 1.435 1.435 1.397 1.425 38,282 -0.01(-0.49%)
Aug 31, 2012 1.416 1.435 1.416 1.433 3,959 +0.02(+1.16%)
Aug 30, 2012 1.444 1.444 1.407 1.416 32,980 -0.05(-3.21%)
Aug 29, 2012 1.454 1.472 1.435 1.463 102,941 +0.00(+0.00%)
Aug 27, 2012 1.379 1.463 1.360 1.463 78,957 +0.09(+6.85%)
Aug 24, 2012 1.379 1.397 1.369 1.369 30,957 +0.01(+0.69%)
Aug 23, 2012 1.388 1.407 1.360 1.360 38,169 -0.03(-2.03%)
Aug 22, 2012 1.435 1.448 1.388 1.388 31,301 -0.02(-1.33%)
Aug 21, 2012 1.463 1.463 1.407 1.407 55,384 -0.06(-3.85%)
Aug 20, 2012 1.529 1.538 1.454 1.463 64,747 -0.08(-4.88%)
Aug 17, 2012 1.576 1.576 1.501 1.538 42,000 -0.02(-1.20%)
Aug 16, 2012 1.632 1.632 1.491 1.557 105,068 -0.05(-2.92%)
Aug 15, 2012 1.576 1.707 1.519 1.604 194,704 +0.03(+1.79%)
Aug 14, 2012 1.575 1.613 1.538 1.576 58,030 +0.05(+3.07%)
Aug 13, 2012 1.519 1.707 1.519 1.529 147,872 -0.01(-0.61%)
Aug 10, 2012 1.538 1.576 1.501 1.538 36,116 +0.01(+0.92%)
Aug 09, 2012 1.529 1.576 1.482 1.524 14,000 +0.05(+3.50%)
Aug 08, 2012 1.510 1.557 1.472 1.472 50,562 -0.04(-2.48%)
Aug 07, 2012 1.529 1.585 1.463 1.510 53,501 -0.01(-0.62%)
Aug 06, 2012 1.369 1.632 1.369 1.519 146,719 +0.13(+9.46%)
Aug 03, 2012 1.416 1.435 1.360 1.388 9,531 -0.03(-1.99%)
Aug 02, 2012 1.482 1.510 1.379 1.416 64,937 -0.08(-5.63%)
Aug 01, 2012 1.435 1.519 1.425 1.501 20,510 +0.02(+1.27%)
Jul 31, 2012 1.472 1.501 1.444 1.482 13,312 -0.01(-0.63%)
Jul 30, 2012 1.435 1.500 1.407 1.491 66,084 +0.06(+3.92%)
Jul 27, 2012 1.454 1.501 1.360 1.435 94,664 -0.02(-1.29%)
Jul 26, 2012 1.604 1.624 1.435 1.454 154,111 -0.14(-8.82%)
Jul 25, 2012 1.632 1.641 1.519 1.594 123,392 -0.08(-4.50%)
Jul 24, 2012 1.669 1.716 1.622 1.669 58,531 +0.00(+0.00%)
Jul 23, 2012 1.660 1.726 1.613 1.669 45,780 +0.01(+0.57%)
Jul 20, 2012 1.735 1.735 1.604 1.660 111,246 -0.04(-2.21%)
Jul 19, 2012 1.688 1.707 1.641 1.697 102,329 +0.01(+0.56%)
Jul 18, 2012 1.613 1.744 1.585 1.688 81,422 +0.08(+4.66%)
Jul 17, 2012 1.510 1.613 1.472 1.613 113,617 +0.10(+6.83%)
Jul 16, 2012 1.457 1.594 1.425 1.510 181,082 +0.08(+5.92%)
Jul 13, 2012 1.435 1.604 1.407 1.425 259,362 -0.03(-1.94%)
Jul 12, 2012 1.463 1.529 1.407 1.454 162,429 +0.01(+0.65%)
Jul 11, 2012 1.397 1.491 1.369 1.444 178,624 +0.04(+2.67%)
Jul 10, 2012 1.407 1.463 1.407 1.407 362,177 +0.02(+1.35%)
Jul 09, 2012 1.501 1.538 1.388 1.388 231,199 -0.13(-8.64%)
Jul 06, 2012 1.566 1.566 1.510 1.519 44,256 -0.06(-3.57%)
Jul 05, 2012 1.604 1.669 1.566 1.576 117,925 -0.04(-2.33%)
Jul 03, 2012 1.632 1.660 1.594 1.613 152,561 -0.03(-1.71%)
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.