Sign In  |  Register  |  About Sunnyvale  |  Contact Us

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

  • Search Hotels in Sunnyvale

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Jinkosolar Holding Company ADR (NY: JKS )

24.20 +0.08 (+0.33%)
Streaming Delayed Price Updated: 10:38 AM EDT, May 1, 2024 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 (%)
Mar 31, 2011 26.38 26.41 25.39 25.83 723,677 -0.19(-0.74%)
Mar 30, 2011 25.81 26.19 25.36 26.02 738,786 +0.52(+2.03%)
Mar 29, 2011 25.60 26.01 24.97 25.51 786,897 -0.09(-0.34%)
Mar 28, 2011 24.64 26.02 24.64 25.59 1,656,445 +1.29(+5.31%)
Mar 25, 2011 24.41 24.66 24.08 24.30 512,899 -0.18(-0.74%)
Mar 24, 2011 24.59 24.74 24.07 24.48 444,691 +0.04(+0.16%)
Mar 23, 2011 23.54 24.47 23.45 24.45 551,874 +0.69(+2.90%)
Mar 22, 2011 23.86 23.97 23.46 23.76 558,171 -0.19(-0.80%)
Mar 21, 2011 23.93 24.04 23.85 23.95 700,737 +0.84(+3.64%)
Mar 18, 2011 24.41 24.41 22.49 23.11 1,325,643 -1.12(-4.62%)
Mar 17, 2011 24.44 24.88 23.93 24.23 934,432 +0.02(+0.08%)
Mar 16, 2011 25.78 25.78 24.18 24.21 1,434,621 -1.36(-5.31%)
Mar 15, 2011 25.54 25.82 23.75 25.57 2,730,551 +1.82(+7.66%)
Mar 14, 2011 22.70 24.36 22.70 23.75 2,377,806 +2.11(+9.77%)
Mar 11, 2011 20.96 21.86 20.76 21.63 1,009,326 -0.09(-0.40%)
Mar 10, 2011 22.22 22.22 21.25 21.72 1,753,029 -1.07(-4.70%)
Mar 09, 2011 22.49 23.29 22.48 22.79 1,045,112 -0.06(-0.25%)
Mar 08, 2011 23.10 23.31 22.28 22.85 1,093,392 -0.01(-0.04%)
Mar 07, 2011 24.75 24.75 22.75 22.86 2,286,250 -1.58(-6.46%)
Mar 04, 2011 25.07 25.58 24.40 24.44 1,537,321 -0.71(-2.82%)
Mar 03, 2011 26.81 26.82 24.26 25.14 3,346,673 -0.80(-3.10%)
Mar 02, 2011 26.58 26.89 25.26 25.95 1,832,570 -0.47(-1.77%)
Mar 01, 2011 26.72 28.02 25.12 26.42 2,916,362 -0.55(-2.02%)
Feb 28, 2011 30.68 30.82 26.56 26.96 7,695,757 -1.01(-3.63%)
Feb 25, 2011 27.66 28.02 26.65 27.98 1,597,322 +1.17(+4.35%)
Feb 24, 2011 26.54 27.48 25.85 26.81 985,599 +0.46(+1.74%)
Feb 23, 2011 27.18 27.94 24.88 26.35 1,297,896 -0.80(-2.96%)
Feb 22, 2011 27.89 29.06 26.84 27.15 1,522,422 -1.23(-4.35%)
Feb 18, 2011 29.10 29.42 28.15 28.39 1,143,336 +0.18(+0.64%)
Feb 17, 2011 28.09 28.79 27.89 28.21 665,785 -0.06(-0.20%)
Feb 16, 2011 28.51 28.90 27.56 28.26 884,083 +0.55(+1.97%)
Feb 15, 2011 29.09 29.90 27.34 27.72 1,581,308 -1.48(-5.08%)
Feb 14, 2011 28.12 29.61 27.75 29.20 1,467,539 +1.86(+6.79%)
Feb 11, 2011 26.84 28.01 26.69 27.35 1,108,861 +0.25(+0.92%)
Feb 10, 2011 26.12 27.10 25.98 27.10 484,470 +0.44(+1.65%)
Feb 09, 2011 27.32 27.46 26.29 26.66 650,589 -0.20(-0.75%)
Feb 08, 2011 27.44 27.45 26.56 26.86 737,933 -0.69(-2.50%)
Feb 07, 2011 26.43 28.18 26.37 27.55 1,289,182 +1.57(+6.04%)
Feb 04, 2011 26.64 26.64 25.44 25.98 869,461 -0.95(-3.52%)
Feb 03, 2011 26.97 27.34 25.93 26.92 1,040,755 -0.17(-0.64%)
Feb 02, 2011 25.91 27.48 25.83 27.10 1,952,375 +1.10(+4.23%)
Feb 01, 2011 25.40 26.24 25.37 26.00 1,037,101 +1.01(+4.06%)
Jan 31, 2011 24.19 25.28 23.98 24.98 914,767 +1.03(+4.32%)
Jan 28, 2011 26.24 26.54 23.75 23.95 1,270,068 -2.08(-7.98%)
Jan 27, 2011 25.89 26.73 25.07 26.02 1,118,724 +0.55(+2.18%)
Jan 26, 2011 27.65 28.16 25.38 25.47 2,504,021 -1.28(-4.79%)
Jan 25, 2011 29.94 30.23 26.28 26.75 2,218,219 -3.50(-11.57%)
Jan 24, 2011 28.31 30.47 28.04 30.25 1,610,378 +2.35(+8.44%)
Jan 21, 2011 27.63 28.14 27.51 27.90 703,384 +0.32(+1.14%)
Jan 20, 2011 26.79 28.18 26.06 27.58 1,239,243 -0.13(-0.48%)
Jan 19, 2011 27.53 28.42 26.91 27.72 1,698,882 +0.24(+0.87%)
Jan 18, 2011 25.68 27.74 25.37 27.48 1,313,785 +2.01(+7.89%)
Jan 14, 2011 25.65 25.93 24.64 25.47 1,072,955 -0.59(-2.28%)
Jan 13, 2011 26.25 26.77 25.26 26.06 1,071,451 -0.19(-0.73%)
Jan 12, 2011 25.08 26.65 25.08 26.25 1,575,081 +1.44(+5.78%)
Jan 11, 2011 24.98 25.36 24.06 24.82 1,289,056 +0.35(+1.45%)
Jan 10, 2011 22.63 24.54 22.63 24.47 2,113,468 +1.96(+8.72%)
Jan 07, 2011 21.54 22.54 21.20 22.50 1,316,291 +1.08(+5.05%)
Jan 06, 2011 20.54 21.96 20.53 21.42 1,058,546 +0.77(+3.71%)
Jan 05, 2011 19.35 20.71 19.35 20.66 762,067 +1.01(+5.16%)
Jan 04, 2011 19.82 19.87 18.99 19.64 337,599 -0.08(-0.39%)
Jan 03, 2011 19.63 20.01 19.28 19.72 448,487 +0.47(+2.44%)
Dec 31, 2010 19.46 19.46 18.80 19.25 510,287 -0.30(-1.52%)
Dec 30, 2010 20.00 20.23 18.86 19.55 923,796 -0.35(-1.78%)
Dec 29, 2010 20.15 20.15 19.75 19.90 441,945 -0.13(-0.67%)
Dec 28, 2010 20.81 20.89 19.72 20.04 600,831 -0.69(-3.32%)
Dec 27, 2010 21.16 21.19 20.61 20.72 284,937 -0.58(-2.74%)
Dec 23, 2010 20.96 21.47 20.58 21.31 568,153 +0.41(+1.97%)
Dec 22, 2010 21.40 21.54 20.41 20.90 610,874 -0.44(-2.06%)
Dec 21, 2010 20.69 21.92 20.66 21.34 1,351,523 +0.68(+3.29%)
Dec 20, 2010 21.02 21.16 20.23 20.66 581,428 -0.39(-1.86%)
Dec 17, 2010 20.46 21.05 20.10 21.05 728,003 +0.49(+2.37%)
Dec 16, 2010 20.77 20.82 20.09 20.56 441,209 -0.06(-0.28%)
Dec 15, 2010 20.53 21.29 20.51 20.62 647,562 +0.06(+0.28%)
Dec 14, 2010 20.31 20.85 19.50 20.56 1,290,373 +0.17(+0.85%)
Dec 13, 2010 22.39 22.48 20.24 20.39 1,412,195 -1.42(-6.49%)
Dec 10, 2010 20.76 22.00 20.71 21.81 1,475,880 +1.46(+7.20%)
Dec 09, 2010 20.98 21.52 20.24 20.34 1,402,068 +0.13(+0.66%)
Dec 08, 2010 20.39 21.14 20.05 20.21 1,086,909 -0.40(-1.95%)
Dec 07, 2010 22.37 22.62 20.20 20.61 2,806,297 -2.03(-8.96%)
Dec 06, 2010 22.63 23.44 22.20 22.64 1,167,329 -0.04(-0.17%)
Dec 03, 2010 22.49 23.20 22.10 22.68 1,069,582 +0.22(+0.98%)
Dec 02, 2010 21.45 22.55 20.60 22.46 1,784,150 +1.40(+6.63%)
Dec 01, 2010 22.59 23.16 20.90 21.06 1,821,717 -0.92(-4.18%)
Nov 30, 2010 23.36 24.12 21.24 21.98 2,234,594 -2.33(-9.60%)
Nov 29, 2010 25.83 26.02 24.07 24.31 1,239,697 -1.47(-5.71%)
Nov 26, 2010 25.66 26.26 25.34 25.79 576,248 -0.24(-0.92%)
Nov 24, 2010 24.84 26.02 26.02 26.02 1,665,554 +1.66(+6.79%)
Nov 23, 2010 24.19 25.24 23.77 24.37 1,814,694 -0.30(-1.20%)
Nov 22, 2010 24.83 25.19 23.45 24.67 1,783,576 -0.27(-1.07%)
Nov 19, 2010 23.32 25.01 21.89 24.93 4,717,689 +1.40(+5.93%)
Nov 18, 2010 25.05 25.69 23.06 23.54 4,377,586 -0.97(-3.94%)
Nov 17, 2010 27.28 27.54 24.40 24.50 4,239,409 -3.43(-12.26%)
Nov 16, 2010 29.90 30.18 27.17 27.93 2,056,676 -3.65(-11.55%)
Nov 15, 2010 31.78 32.04 29.34 31.57 1,602,508 +0.34(+1.10%)
Nov 12, 2010 31.07 32.45 30.86 31.23 1,692,451 -0.59(-1.86%)
Nov 11, 2010 31.77 32.83 31.11 31.82 1,130,395 -0.28(-0.86%)
Nov 10, 2010 34.09 34.09 31.10 32.10 1,991,976 -1.63(-4.82%)
Nov 09, 2010 35.08 35.17 33.54 33.73 878,024 -0.99(-2.84%)
Nov 08, 2010 34.87 35.40 32.76 34.71 1,641,558 +0.28(+0.81%)
Nov 05, 2010 34.92 37.19 33.87 34.44 4,578,147 -1.46(-4.08%)
Nov 04, 2010 38.64 39.95 34.97 35.90 2,848,197 -1.34(-3.60%)
Nov 03, 2010 34.18 37.73 33.64 37.24 2,645,244 +3.43(+10.16%)
Nov 02, 2010 34.37 34.78 32.63 33.80 1,703,294 +0.18(+0.54%)
Nov 01, 2010 34.51 35.73 30.49 33.62 6,509,955 +4.77(+16.55%)
Oct 29, 2010 28.69 29.65 28.03 28.85 1,025,031 -0.15(-0.53%)
Oct 28, 2010 30.01 30.14 28.44 29.00 849,530 -0.16(-0.56%)
Oct 27, 2010 25.74 29.28 25.64 29.16 1,317,074 +3.21(+12.39%)
Oct 25, 2010 25.70 26.63 25.59 25.95 495,439 +0.99(+3.95%)
Oct 22, 2010 25.93 25.93 24.27 24.96 969,931 -0.89(-3.44%)
Oct 21, 2010 28.11 28.23 25.46 25.85 654,628 -1.59(-5.79%)
Oct 20, 2010 26.90 28.00 26.89 27.44 646,540 +0.97(+3.65%)
Oct 19, 2010 27.63 28.02 25.96 26.47 631,164 -1.23(-4.45%)
Oct 18, 2010 28.75 28.80 27.52 27.71 471,899 -1.19(-4.11%)
Oct 15, 2010 29.96 30.14 28.33 28.90 435,956 -0.59(-2.01%)
Oct 14, 2010 28.99 30.38 28.70 29.49 682,486 +0.39(+1.35%)
Oct 13, 2010 28.70 29.56 28.35 29.10 620,019 +0.63(+2.22%)
Oct 12, 2010 30.52 31.28 28.30 28.46 1,262,274 -0.84(-2.87%)
Oct 11, 2010 26.46 29.40 26.18 29.31 1,122,200 +3.70(+14.46%)
Oct 08, 2010 25.60 26.60 25.31 25.60 993,180 -1.73(-6.34%)
Oct 07, 2010 28.70 28.84 26.05 27.34 673,864 -1.13(-3.97%)
Oct 06, 2010 29.32 29.66 27.99 28.46 515,230 -0.62(-2.14%)
Oct 05, 2010 28.69 29.39 28.08 29.09 2,090 +0.94(+3.33%)
Oct 04, 2010 30.46 30.55 27.85 28.15 825,457 -2.36(-7.75%)
Oct 01, 2010 30.51 31.31 29.55 30.51 415,409 +0.27(+0.89%)
Sep 30, 2010 30.93 32.08 29.47 30.24 1,199,814 -0.02(-0.06%)
Sep 29, 2010 28.27 31.00 27.56 30.26 1,190,149 +2.09(+7.40%)
Sep 28, 2010 29.12 29.12 27.43 28.18 431,427 -0.72(-2.48%)
Sep 27, 2010 28.76 29.18 28.23 28.90 533,328 +0.59(+2.10%)
Sep 24, 2010 28.74 28.96 28.08 28.30 535,559 +0.32(+1.13%)
Sep 23, 2010 28.70 29.33 26.93 27.99 1,045 -1.15(-3.94%)
Sep 22, 2010 29.85 30.51 28.15 29.13 953,581 -0.34(-1.17%)
Sep 21, 2010 28.46 29.86 27.65 29.48 415 +1.33(+4.72%)
Sep 20, 2010 28.27 28.61 26.98 28.15 735,619 +0.45(+1.62%)
Sep 17, 2010 27.70 28.68 25.93 27.70 991,629 +1.27(+4.82%)
Sep 15, 2010 26.06 27.07 25.82 26.43 853,584 +0.91(+3.56%)
Sep 14, 2010 25.66 26.68 24.82 25.52 973,028 +0.20(+0.79%)
Sep 13, 2010 24.65 25.41 23.73 25.32 829,724 +1.96(+8.40%)
Sep 10, 2010 23.92 25.83 22.34 23.36 1,894,664 -0.26(-1.09%)
Sep 09, 2010 27.60 27.60 22.96 23.61 2,559 -3.14(-11.73%)
Sep 08, 2010 29.05 29.32 26.42 26.75 971 -0.80(-2.92%)
Sep 07, 2010 25.99 27.75 25.45 27.56 1,227,765 +1.36(+5.19%)
Sep 03, 2010 26.68 27.15 25.59 26.20 796,822 +0.36(+1.41%)
Sep 02, 2010 24.70 26.41 24.62 25.83 1,045 +1.57(+6.47%)
Sep 01, 2010 24.03 24.82 24.03 24.26 240,125 +0.62(+2.63%)
Aug 31, 2010 23.64 24.40 23.32 23.64 104 -0.37(-1.55%)
Aug 30, 2010 24.74 25.31 23.93 24.02 678,978 -0.08(-0.32%)
Aug 27, 2010 24.09 24.54 22.68 24.09 432,083 +1.12(+4.87%)
Aug 26, 2010 23.18 24.21 22.58 22.97 940 -0.19(-0.83%)
Aug 25, 2010 23.80 24.19 21.26 23.16 5,854 -0.02(-0.08%)
Aug 24, 2010 23.44 24.40 22.87 23.18 104 -1.30(-5.31%)
Aug 23, 2010 24.88 25.64 23.83 24.48 1,110,616 +0.82(+3.48%)
Aug 20, 2010 21.32 23.76 20.49 23.66 917,233 +1.77(+8.09%)
Aug 19, 2010 23.89 23.92 21.54 21.89 418 -1.51(-6.46%)
Aug 18, 2010 21.54 23.90 21.42 23.40 1,113 +2.61(+12.56%)
Aug 17, 2010 19.29 20.95 19.05 20.79 542,215 +2.13(+11.44%)
Aug 16, 2010 19.02 19.06 18.10 18.66 454,258 +0.56(+3.12%)
Aug 13, 2010 18.09 18.79 17.91 18.09 261,461 -0.17(-0.92%)
Aug 12, 2010 18.32 18.94 18.04 18.26 176,025 -0.63(-3.31%)
Aug 11, 2010 19.24 19.60 17.66 18.89 356,253 -0.81(-4.13%)
Aug 10, 2010 19.40 19.81 18.83 19.70 1,149 +0.76(+3.99%)
Aug 09, 2010 17.81 19.57 17.80 18.94 507,542 +1.46(+8.37%)
Aug 06, 2010 17.48 17.65 17.12 17.48 168,704 +0.43(+2.53%)
Aug 05, 2010 16.72 17.46 16.55 17.05 169,640 +0.31(+1.83%)
Aug 04, 2010 16.04 17.21 15.96 16.74 411,140 +0.91(+5.74%)
Aug 03, 2010 15.39 16.03 15.05 15.84 246,560 +0.90(+6.02%)
Aug 02, 2010 14.35 15.26 14.06 14.94 200,202 +0.88(+6.26%)
Jul 30, 2010 14.06 14.21 13.77 14.06 18,882 -0.10(-0.68%)
Jul 29, 2010 14.25 14.35 12.59 14.15 196,658 +0.10(+0.68%)
Jul 28, 2010 14.48 14.48 13.91 14.06 64,193 -0.37(-2.59%)
Jul 27, 2010 14.83 15.24 14.22 14.43 125,931 +0.19(+1.34%)
Jul 26, 2010 13.62 14.54 13.45 14.24 244,839 +0.74(+5.46%)
Jul 23, 2010 13.72 14.09 13.40 13.50 121,560 -0.21(-1.50%)
Jul 22, 2010 14.12 14.14 13.66 13.71 174,498 -0.06(-0.45%)
Jul 21, 2010 13.69 14.27 13.63 13.77 160,708 +0.33(+2.42%)
Jul 20, 2010 13.01 13.75 13.01 13.44 138,159 +0.55(+4.31%)
Jul 19, 2010 12.25 12.89 11.86 12.89 98,422 +0.60(+4.91%)
Jul 16, 2010 12.29 12.44 12.03 12.29 44,822 +0.03(+0.23%)
Jul 15, 2010 12.04 12.39 11.74 12.26 81,710 +0.15(+1.26%)
Jul 14, 2010 11.63 12.71 11.26 12.10 77,560 +0.00(+0.00%)
Jul 13, 2010 11.95 12.25 11.69 12.10 147,546 +0.24(+2.02%)
Jul 12, 2010 12.07 12.07 11.72 11.86 10,085 -0.10(-0.80%)
Jul 09, 2010 11.96 12.11 11.91 11.96 34,748 +0.11(+0.89%)
Jul 08, 2010 12.20 12.47 11.58 11.85 116,674 +0.00(+0.00%)
Jul 07, 2010 10.34 11.95 10.34 11.85 273,834 +1.53(+14.83%)
Jul 06, 2010 9.912 10.40 9.912 10.32 48,014 +0.55(+5.68%)
Jul 02, 2010 9.769 10.06 9.482 9.769 32,282 +0.39(+4.18%)
Jul 01, 2010 9.424 9.616 9.243 9.377 64,082 +0.10(+1.03%)
Jun 30, 2010 9.434 9.673 9.281 9.281 38,900 -0.25(-2.61%)
Jun 29, 2010 10.13 10.13 9.530 9.530 34,490 -1.00(-9.45%)
Jun 25, 2010 10.52 10.52 10.14 10.52 64,067 +0.14(+1.38%)
Jun 24, 2010 10.48 10.48 10.14 10.38 44,000 -0.05(-0.46%)
Jun 23, 2010 10.46 10.53 10.23 10.43 66,994 +0.01(+0.09%)
Jun 22, 2010 10.52 10.57 10.30 10.42 62,686 +0.06(+0.55%)
Jun 21, 2010 10.22 10.36 10.11 10.36 20,171 +0.20(+1.98%)
Jun 18, 2010 10.16 10.17 9.855 10.16 17,506 +0.11(+1.05%)
Jun 17, 2010 10.09 10.09 9.472 10.06 56,150 +0.18(+1.84%)
Jun 16, 2010 9.855 10.24 9.779 9.874 101,090 -0.08(-0.77%)
Jun 15, 2010 9.855 9.951 9.616 9.951 66,127 +0.26(+2.67%)
Jun 14, 2010 9.453 9.903 9.405 9.692 67,203 +0.46(+4.97%)
Jun 11, 2010 8.420 9.415 8.420 9.233 64,762 +0.59(+6.87%)
Jun 10, 2010 8.496 8.669 8.276 8.640 32,161 +0.40(+4.88%)
Jun 09, 2010 8.334 8.334 8.085 8.238 32,705 -0.18(-2.16%)
Jun 08, 2010 8.898 8.898 8.276 8.420 49,358 -0.62(-6.88%)
Jun 07, 2010 9.491 9.491 9.042 9.042 16,681 -0.19(-2.07%)
Jun 04, 2010 9.233 9.415 9.023 9.233 28,981 -0.09(-0.92%)
Jun 03, 2010 9.472 9.472 9.281 9.319 8,099 -0.16(-1.72%)
Jun 02, 2010 9.845 9.845 9.472 9.482 39,176 -0.41(-4.16%)
Jun 01, 2010 10.20 10.20 9.836 9.893 25,406 -0.11(-1.05%)
May 28, 2010 9.999 10.29 9.855 9.999 115,280 +0.24(+2.45%)
May 27, 2010 9.405 9.817 9.090 9.759 127,216 +0.74(+8.17%)
May 26, 2010 8.611 9.090 8.611 9.023 66,303 +0.36(+4.20%)
May 25, 2010 8.850 8.850 8.372 8.659 147,366 -0.05(-0.55%)
May 24, 2010 9.080 9.080 8.535 8.707 110,463 +0.09(+1.10%)
May 21, 2010 8.095 8.946 8.085 8.612 147,381 +0.51(+6.33%)
May 20, 2010 9.137 9.195 7.874 8.099 438,836 -1.22(-13.09%)
May 19, 2010 9.807 9.903 9.319 9.319 184,642 -0.49(-4.98%)
May 18, 2010 10.28 10.52 9.683 9.807 192,592 -0.47(-4.56%)
May 17, 2010 10.57 10.66 9.979 10.28 244,487 -0.26(-2.45%)
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 Sunnyvale.com & California Media Partners, LLC. All rights reserved.