Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • 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 (%)
Apr 30, 2018 1.310 1.330 1.280 1.280 105,166 -0.01(-1.16%)
Apr 27, 2018 1.300 1.301 1.280 1.295 15,118 +0.00(+0.39%)
Apr 26, 2018 1.280 1.310 1.280 1.290 31,187 -0.01(-0.77%)
Apr 25, 2018 1.260 1.300 1.260 1.300 4,709 +0.03(+2.36%)
Apr 24, 2018 1.260 1.300 1.260 1.270 5,049 +0.00(+0.00%)
Apr 23, 2018 1.300 1.301 1.270 1.270 61,102 -0.03(-2.25%)
Apr 20, 2018 1.290 1.305 1.280 1.299 24,266 +0.03(+2.30%)
Apr 19, 2018 1.300 1.310 1.260 1.270 41,208 -0.04(-3.05%)
Apr 18, 2018 1.290 1.330 1.280 1.310 17,887 +0.02(+1.55%)
Apr 17, 2018 1.310 1.320 1.260 1.290 93,098 -0.01(-0.77%)
Apr 16, 2018 1.300 1.314 1.280 1.300 13,978 +0.00(+0.00%)
Apr 13, 2018 1.320 1.320 1.300 1.300 16,473 -0.03(-2.26%)
Apr 12, 2018 1.290 1.339 1.280 1.330 43,575 +0.05(+3.91%)
Apr 11, 2018 1.270 1.319 1.270 1.280 15,495 +0.01(+0.39%)
Apr 10, 2018 1.320 1.320 1.260 1.275 23,481 -0.01(-0.78%)
Apr 09, 2018 1.350 1.350 1.270 1.285 21,731 -0.07(-4.81%)
Apr 06, 2018 1.300 1.350 1.280 1.350 35,824 +0.05(+3.85%)
Apr 05, 2018 1.340 1.400 1.300 1.300 21,437 -0.04(-2.99%)
Apr 04, 2018 1.320 1.390 1.260 1.340 42,891 +0.01(+0.75%)
Apr 03, 2018 1.265 1.330 1.250 1.330 18,702 +0.05(+3.91%)
Apr 02, 2018 1.280 1.300 1.270 1.280 66,614 +0.01(+0.78%)
Mar 29, 2018 1.270 1.270 1.270 0 +0.04(+3.31%)
Mar 28, 2018 1.200 1.250 1.200 1.229 28,267 -0.02(-1.60%)
Mar 27, 2018 1.260 1.260 1.210 1.249 44,987 -0.03(-2.29%)
Mar 26, 2018 1.330 1.330 1.260 1.279 44,098 -0.03(-2.34%)
Mar 23, 2018 1.261 1.330 1.260 1.309 47,119 +0.05(+3.91%)
Mar 22, 2018 1.320 1.320 1.250 1.260 95,183 -0.07(-5.21%)
Mar 21, 2018 1.310 1.360 1.310 1.329 38,114 -0.00(-0.05%)
Mar 20, 2018 1.350 1.351 1.300 1.330 50,406 -0.02(-1.48%)
Mar 19, 2018 1.390 1.401 1.300 1.350 89,543 -0.02(-1.46%)
Mar 16, 2018 1.320 1.429 1.320 1.370 81,020 +0.03(+2.24%)
Mar 15, 2018 1.370 1.410 1.280 1.340 312,466 -0.02(-1.47%)
Mar 14, 2018 1.470 1.360 1.360 72,021 -0.09(-6.21%)
Mar 13, 2018 1.530 1.530 1.429 1.450 73,181 -0.05(-3.33%)
Mar 12, 2018 1.520 1.540 1.479 1.500 65,643 -0.01(-0.66%)
Mar 09, 2018 1.460 1.540 1.431 1.510 22,739 +0.04(+2.72%)
Mar 08, 2018 1.400 1.470 1.380 1.470 61,789 +0.06(+4.26%)
Mar 07, 2018 1.540 1.540 1.400 1.410 142,267 -0.11(-7.24%)
Mar 06, 2018 1.600 1.600 1.520 1.520 45,964 -0.07(-4.40%)
Mar 05, 2018 1.640 1.659 1.590 1.590 37,911 -0.07(-4.22%)
Mar 02, 2018 1.660 1.679 1.630 1.660 15,663 +0.00(+0.00%)
Mar 01, 2018 1.650 1.660 1.630 1.660 29,975 +0.01(+0.61%)
Feb 28, 2018 1.700 1.700 1.650 1.650 2,137 +0.00(+0.00%)
Feb 27, 2018 1.696 1.696 1.650 1.650 10,207 -0.05(-2.94%)
Feb 26, 2018 1.720 1.749 1.680 1.700 6,551 +0.02(+1.19%)
Feb 23, 2018 1.830 1.830 1.631 1.680 61,355 -0.17(-9.19%)
Feb 22, 2018 1.880 1.880 1.791 1.850 43,061 -0.03(-1.60%)
Feb 21, 2018 1.690 1.880 1.650 1.880 134,548 +0.22(+13.25%)
Feb 20, 2018 1.650 1.710 1.650 1.660 37,829 +0.02(+1.22%)
Feb 16, 2018 1.640 1.640 1.640 0 -0.04(-2.38%)
Feb 15, 2018 1.700 1.700 1.630 1.680 7,554 -0.03(-1.75%)
Feb 14, 2018 1.670 1.730 1.625 1.710 68,112 +0.02(+1.18%)
Feb 13, 2018 1.780 1.800 1.690 1.690 66,193 -0.07(-3.98%)
Feb 12, 2018 1.810 1.810 1.710 1.760 39,566 -0.02(-1.12%)
Feb 09, 2018 1.770 1.780 1.720 1.780 22,400 +0.00(+0.00%)
Feb 08, 2018 1.800 1.800 1.756 1.780 26,701 +0.02(+1.14%)
Feb 07, 2018 1.810 1.740 1.760 39,237 -0.02(-1.12%)
Feb 06, 2018 1.750 1.810 1.730 1.780 65,236 +0.01(+0.55%)
Feb 05, 2018 1.950 1.950 1.770 1.770 68,933 -0.12(-6.34%)
Feb 02, 2018 1.850 1.890 1.850 1.890 58,782 +0.04(+2.16%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.