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 (%)
Aug 31, 2016 2.230 2.280 2.200 2.230 96,079 +0.00(+0.00%)
Aug 30, 2016 2.190 2.250 2.190 2.230 97,193 +0.06(+2.76%)
Aug 29, 2016 2.120 2.210 2.120 2.170 148,894 +0.02(+0.93%)
Aug 26, 2016 2.230 2.300 2.150 2.150 294,957 -0.08(-3.59%)
Aug 25, 2016 2.400 2.470 2.230 2.230 273,833 -0.12(-5.11%)
Aug 24, 2016 2.450 2.478 2.340 2.350 253,370 -0.10(-4.08%)
Aug 23, 2016 2.410 2.500 2.400 2.450 125,925 +0.03(+1.24%)
Aug 22, 2016 2.560 2.683 2.360 2.420 480,274 -0.14(-5.47%)
Aug 19, 2016 2.710 2.840 2.350 2.560 1,456,080 +0.00(+0.00%)
Aug 18, 2016 2.400 2.590 2.400 2.560 484,144 +0.16(+6.67%)
Aug 17, 2016 2.380 2.400 2.320 2.400 367,623 +0.05(+2.13%)
Aug 16, 2016 2.310 2.380 2.250 2.350 657,818 +0.12(+5.38%)
Aug 15, 2016 2.440 2.460 2.140 2.230 2,755,611 +0.18(+8.78%)
Aug 12, 2016 2.010 2.070 1.990 2.050 213,060 +0.04(+1.99%)
Aug 11, 2016 2.030 2.060 2.000 2.010 129,571 +0.00(+0.00%)
Aug 10, 2016 2.060 2.090 2.010 2.010 158,934 -0.04(-1.95%)
Aug 09, 2016 2.030 2.080 2.030 2.050 78,980 +0.01(+0.49%)
Aug 08, 2016 2.090 2.100 2.010 2.040 132,700 +0.00(+0.00%)
Aug 05, 2016 2.010 2.060 2.000 2.040 84,755 +0.04(+2.00%)
Aug 04, 2016 2.000 2.000 1.900 2.000 204,063 +0.03(+1.52%)
Aug 03, 2016 2.100 2.146 1.954 1.970 208,227 -0.12(-5.74%)
Aug 02, 2016 2.090 2.144 2.040 2.090 178,668 -0.01(-0.48%)
Aug 01, 2016 1.910 2.150 1.833 2.100 1,318,060 +0.31(+17.32%)
Jul 29, 2016 1.850 1.850 1.790 1.790 265,673 -0.03(-1.65%)
Jul 28, 2016 1.840 1.870 1.820 1.820 119,701 +0.00(+0.00%)
Jul 27, 2016 1.860 1.910 1.810 1.820 116,400 -0.02(-1.09%)
Jul 26, 2016 1.820 1.880 1.800 1.840 87,198 +0.01(+0.55%)
Jul 25, 2016 1.880 1.880 1.800 1.830 31,096 +0.03(+1.67%)
Jul 22, 2016 1.810 1.840 1.780 1.800 198,058 +0.00(+0.00%)
Jul 21, 2016 1.810 1.880 1.800 1.800 215,992 -0.01(-0.55%)
Jul 20, 2016 1.820 1.840 1.800 1.810 180,907 -0.01(-0.55%)
Jul 19, 2016 1.810 1.840 1.750 1.820 142,283 +0.02(+1.11%)
Jul 18, 2016 1.800 1.820 1.800 1.800 73,330 +0.00(+0.00%)
Jul 15, 2016 1.839 1.879 1.800 1.800 118,451 -0.05(-2.70%)
Jul 14, 2016 1.810 1.920 1.810 1.850 112,221 +0.01(+0.54%)
Jul 13, 2016 1.800 1.840 1.800 1.840 82,125 +0.01(+0.55%)
Jul 12, 2016 1.840 1.860 1.815 1.830 36,466 -0.03(-1.61%)
Jul 11, 2016 1.780 1.900 1.780 1.860 76,333 +0.06(+3.33%)
Jul 08, 2016 1.820 1.810 1.760 1.800 185,052 -0.01(-0.55%)
Jul 07, 2016 1.820 1.845 1.810 1.810 61,281 -0.07(-3.72%)
Jul 05, 2016 1.820 1.930 1.770 1.880 242,288 +0.08(+4.44%)
Jul 01, 2016 1.800 1.800 1.800 1.800 54,400 +0.00(+0.00%)
Jun 30, 2016 1.730 1.820 1.730 1.800 43,482 +0.08(+4.65%)
Jun 29, 2016 1.850 1.850 1.720 1.720 413,964 -0.13(-7.03%)
Jun 28, 2016 1.820 1.870 1.810 1.850 206,531 +0.04(+2.21%)
Jun 27, 2016 2.000 2.090 1.800 1.810 331,625 -0.12(-6.22%)
Jun 24, 2016 1.670 1.950 1.620 1.930 1,688,441 +0.27(+16.27%)
Jun 23, 2016 1.630 1.670 1.630 1.660 133,324 +0.03(+1.84%)
Jun 22, 2016 1.601 1.650 1.601 1.630 134,431 +0.04(+2.52%)
Jun 21, 2016 1.610 1.620 1.551 1.590 93,544 -0.03(-1.85%)
Jun 20, 2016 1.572 1.630 1.540 1.620 104,249 +0.02(+1.25%)
Jun 17, 2016 1.530 1.630 1.530 1.600 174,899 +0.08(+5.26%)
Jun 16, 2016 1.600 1.610 1.520 1.520 79,568 -0.08(-5.00%)
Jun 15, 2016 1.590 1.600 1.570 1.600 45,262 +0.02(+1.27%)
Jun 14, 2016 1.560 1.590 1.555 1.580 47,332 +0.02(+1.28%)
Jun 13, 2016 1.670 1.670 1.540 1.560 125,524 -0.08(-4.88%)
Jun 10, 2016 1.540 1.640 1.460 1.640 330,648 +0.08(+5.13%)
Jun 09, 2016 1.620 1.640 1.550 1.560 135,622 -0.03(-1.89%)
Jun 08, 2016 1.570 1.620 1.540 1.590 64,975 +0.02(+1.27%)
Jun 07, 2016 1.560 1.600 1.550 1.570 116,596 +0.03(+1.95%)
Jun 06, 2016 1.620 1.620 1.540 1.540 124,380 -0.07(-4.35%)
Jun 03, 2016 1.620 1.620 1.550 1.610 65,529 +0.03(+1.90%)
Jun 02, 2016 1.620 1.640 1.580 1.580 29,201 -0.04(-2.47%)
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.