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 (%)
Dec 30, 2016 1.290 1.290 1.290 0 -0.04(-3.01%)
Dec 29, 2016 1.300 1.400 1.300 1.330 224,924 +0.03(+2.31%)
Dec 28, 2016 1.300 1.330 1.290 1.300 69,681 +0.01(+0.78%)
Dec 27, 2016 1.290 1.330 1.220 1.290 88,285 -0.03(-2.27%)
Dec 23, 2016 1.320 1.320 1.320 0 +0.00(+0.00%)
Dec 22, 2016 1.300 1.360 1.300 1.320 149,331 +0.02(+1.54%)
Dec 21, 2016 1.310 1.310 1.290 1.300 66,735 +0.00(+0.00%)
Dec 20, 2016 1.340 1.349 1.290 1.300 110,133 -0.02(-1.52%)
Dec 19, 2016 1.220 1.400 1.220 1.320 174,200 +0.10(+8.20%)
Dec 16, 2016 1.300 1.349 1.220 1.220 188,783 -0.08(-6.15%)
Dec 15, 2016 1.320 1.360 1.300 1.300 152,317 -0.01(-0.76%)
Dec 14, 2016 1.330 1.357 1.300 1.310 204,138 -0.03(-2.24%)
Dec 13, 2016 1.360 1.370 1.340 1.340 58,834 -0.03(-2.19%)
Dec 12, 2016 1.390 1.400 1.300 1.370 87,757 -0.03(-2.14%)
Dec 09, 2016 1.370 1.450 1.370 1.400 133,285 +0.03(+2.19%)
Dec 08, 2016 1.410 1.450 1.360 1.370 141,445 -0.05(-3.52%)
Dec 07, 2016 1.430 1.450 1.400 1.420 90,251 -0.01(-0.70%)
Dec 06, 2016 1.420 1.466 1.380 1.430 198,865 -0.01(-0.69%)
Dec 05, 2016 1.500 1.570 1.417 1.440 169,318 -0.08(-5.26%)
Dec 02, 2016 1.440 1.600 1.430 1.520 253,093 +0.08(+5.56%)
Dec 01, 2016 1.410 1.480 1.370 1.440 136,862 +0.01(+0.70%)
Nov 30, 2016 1.500 1.510 1.370 1.430 220,252 -0.08(-5.30%)
Nov 29, 2016 1.580 1.580 1.500 1.510 153,020 -0.05(-3.21%)
Nov 28, 2016 1.610 1.615 1.510 1.560 319,665 -0.05(-3.11%)
Nov 25, 2016 1.400 1.640 1.400 1.610 735,911 +0.24(+17.52%)
Nov 23, 2016 1.370 1.370 1.370 0 +0.07(+5.38%)
Nov 22, 2016 1.400 1.440 1.280 1.300 628,213 -0.19(-12.75%)
Nov 21, 2016 1.750 1.770 1.300 1.490 1,623,765 -0.25(-14.37%)
Nov 18, 2016 1.760 1.802 1.740 1.740 153,988 -0.02(-1.14%)
Nov 17, 2016 1.850 1.900 1.760 1.760 93,670 -0.11(-5.88%)
Nov 16, 2016 1.780 1.960 1.780 1.870 108,714 +0.09(+5.06%)
Nov 15, 2016 2.030 2.040 1.780 1.780 353,610 -0.13(-6.81%)
Nov 14, 2016 1.900 1.948 1.900 1.910 96,133 +0.00(+0.00%)
Nov 11, 2016 1.990 2.001 1.910 1.910 164,652 -0.08(-4.02%)
Nov 10, 2016 2.010 2.030 1.990 1.990 77,667 -0.02(-1.00%)
Nov 09, 2016 2.010 2.038 1.963 2.010 69,385 +0.04(+2.03%)
Nov 08, 2016 1.980 1.980 1.950 1.970 32,160 +0.02(+0.87%)
Nov 07, 2016 1.960 1.960 1.932 1.953 39,789 +0.02(+1.20%)
Nov 04, 2016 1.930 1.940 1.913 1.930 22,502 +0.02(+1.05%)
Nov 03, 2016 1.900 1.940 1.900 1.910 16,908 +0.00(+0.00%)
Nov 02, 2016 1.990 2.000 1.910 1.910 92,648 -0.08(-4.02%)
Nov 01, 2016 2.000 2.040 1.990 1.990 74,872 +0.02(+1.02%)
Oct 31, 2016 1.940 2.050 1.900 1.970 201,688 +0.07(+3.68%)
Oct 28, 2016 1.900 1.930 1.880 1.900 88,390 +0.00(+0.00%)
Oct 27, 2016 1.930 1.940 1.900 1.900 40,467 -0.01(-0.52%)
Oct 26, 2016 1.900 1.960 1.900 1.910 38,505 +0.00(+0.00%)
Oct 25, 2016 1.900 1.932 1.900 1.910 44,639 +0.00(+0.00%)
Oct 24, 2016 1.950 1.990 1.901 1.910 89,884 -0.03(-1.55%)
Oct 21, 2016 1.920 1.960 1.920 1.940 58,714 +0.03(+1.57%)
Oct 20, 2016 1.910 1.940 1.910 1.910 40,825 +0.00(+0.00%)
Oct 19, 2016 1.940 2.070 1.911 1.910 260,873 -0.01(-0.52%)
Oct 18, 2016 1.980 2.010 1.910 1.920 188,238 -0.06(-3.03%)
Oct 17, 2016 1.990 2.070 1.980 1.980 134,333 -0.01(-0.50%)
Oct 14, 2016 2.010 2.010 1.990 1.990 33,431 -0.01(-0.50%)
Oct 13, 2016 2.000 2.020 1.950 2.000 85,804 +0.01(+0.50%)
Oct 12, 2016 1.990 2.030 1.990 1.990 54,561 +0.00(+0.00%)
Oct 11, 2016 2.000 2.020 1.920 1.990 155,320 -0.01(-0.50%)
Oct 10, 2016 1.980 2.037 1.980 2.000 86,055 -0.01(-0.50%)
Oct 07, 2016 2.040 2.054 1.960 2.010 159,858 -0.02(-0.99%)
Oct 06, 2016 2.090 2.090 1.930 2.030 136,680 -0.06(-2.87%)
Oct 05, 2016 1.970 2.090 1.910 2.090 254,797 +0.15(+7.73%)
Oct 04, 2016 1.730 1.970 1.730 1.940 861,157 +0.21(+12.14%)
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.