Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

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

China Finance Online ADR (NQ: JRJC )

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 (%)
Nov 30, 2011 1.930 2.020 1.910 1.980 88,444 +0.03(+1.54%)
Nov 29, 2011 1.820 1.970 1.820 1.950 62,888 +0.14(+7.73%)
Nov 28, 2011 1.760 1.880 1.750 1.810 84,292 +0.04(+2.26%)
Nov 25, 2011 1.790 1.880 1.720 1.770 29,523 -0.06(-3.28%)
Nov 23, 2011 1.937 1.937 1.750 1.830 41,214 -0.16(-8.04%)
Nov 22, 2011 1.990 1.991 1.930 1.990 28,989 +0.07(+3.65%)
Nov 21, 2011 1.980 2.000 1.910 1.920 58,733 -0.03(-1.54%)
Nov 18, 2011 1.934 1.980 1.910 1.950 24,427 +0.01(+0.52%)
Nov 17, 2011 2.010 2.030 1.908 1.940 43,689 -0.06(-3.00%)
Nov 16, 2011 1.780 2.090 1.760 2.000 606,765 +0.17(+9.29%)
Nov 15, 2011 1.850 1.860 1.790 1.830 74,683 -0.01(-0.54%)
Nov 14, 2011 1.900 1.900 1.830 1.840 22,157 -0.04(-2.13%)
Nov 11, 2011 1.900 1.960 1.850 1.880 23,931 -0.02(-1.05%)
Nov 10, 2011 1.920 1.990 1.880 1.900 18,074 -0.06(-3.06%)
Nov 09, 2011 1.980 1.990 1.930 1.960 20,207 -0.04(-2.00%)
Nov 08, 2011 1.970 2.030 1.960 2.000 7,969 +0.04(+2.04%)
Nov 07, 2011 2.010 2.010 1.950 1.960 12,347 -0.05(-2.49%)
Nov 04, 2011 2.090 2.130 1.980 2.010 26,630 -0.12(-5.63%)
Nov 03, 2011 1.950 2.140 1.940 2.130 106,434 +0.20(+10.36%)
Nov 02, 2011 2.010 2.010 1.920 1.930 41,436 -0.02(-1.03%)
Nov 01, 2011 1.970 2.000 1.900 1.950 26,400 -0.10(-4.88%)
Oct 31, 2011 2.000 2.050 1.980 2.050 37,196 +0.00(+0.00%)
Oct 28, 2011 2.000 2.060 2.000 2.050 63,800 +0.00(+0.00%)
Oct 27, 2011 2.000 2.050 1.950 2.050 62,830 +0.14(+7.33%)
Oct 26, 2011 1.980 2.150 1.910 1.910 21,740 -0.05(-2.75%)
Oct 25, 2011 2.100 2.100 1.910 1.964 63,468 -0.19(-8.65%)
Oct 24, 2011 1.700 2.230 1.700 2.150 358,598 +0.42(+24.28%)
Oct 21, 2011 1.750 1.800 1.700 1.730 56,480 -0.02(-1.14%)
Oct 20, 2011 1.750 1.820 1.710 1.750 33,276 +0.00(+0.00%)
Oct 19, 2011 1.800 1.830 1.740 1.750 20,885 -0.04(-2.23%)
Oct 18, 2011 1.740 1.980 1.739 1.790 24,467 +0.04(+2.29%)
Oct 17, 2011 1.770 1.800 1.730 1.750 25,696 +0.00(+0.00%)
Oct 14, 2011 1.970 1.990 1.750 1.750 75,106 -0.19(-9.79%)
Oct 13, 2011 1.880 1.990 1.860 1.940 17,500 -0.01(-0.51%)
Oct 12, 2011 1.860 2.110 1.800 1.950 106,343 +0.10(+5.41%)
Oct 11, 2011 1.710 1.920 1.710 1.850 22,582 +0.15(+8.82%)
Oct 10, 2011 1.800 1.890 1.700 1.700 28,582 -0.08(-4.49%)
Oct 07, 2011 1.800 1.950 1.761 1.780 18,005 +0.01(+0.56%)
Oct 06, 2011 1.930 1.950 1.730 1.770 69,302 -0.04(-2.21%)
Oct 05, 2011 1.760 1.850 1.750 1.810 21,060 +0.06(+3.43%)
Oct 04, 2011 1.820 1.830 1.710 1.750 65,788 -0.06(-3.31%)
Oct 03, 2011 1.920 1.920 1.750 1.810 55,870 -0.17(-8.59%)
Sep 30, 2011 2.050 2.060 1.900 1.980 82,811 -0.12(-5.71%)
Sep 29, 2011 2.204 2.204 2.020 2.100 32,951 -0.06(-2.78%)
Sep 28, 2011 2.200 2.220 2.160 2.160 10,138 -0.01(-0.46%)
Sep 27, 2011 2.250 2.250 2.020 2.170 69,336 -0.14(-5.90%)
Sep 26, 2011 2.490 2.490 2.210 2.306 27,039 -0.17(-7.02%)
Sep 23, 2011 2.440 2.600 2.440 2.480 31,166 +0.03(+1.22%)
Sep 22, 2011 2.420 2.450 2.310 2.450 37,626 -0.05(-2.00%)
Sep 21, 2011 2.550 2.550 2.500 2.500 8,691 -0.07(-2.72%)
Sep 20, 2011 2.660 2.660 2.500 2.570 12,589 -0.11(-4.10%)
Sep 19, 2011 2.740 2.740 2.600 2.680 23,006 -0.11(-3.94%)
Sep 16, 2011 2.560 2.810 2.400 2.790 56,500 +0.19(+7.31%)
Sep 15, 2011 2.580 2.630 2.500 2.600 10,780 +0.04(+1.56%)
Sep 14, 2011 2.550 2.618 2.550 2.560 13,517 -0.03(-1.16%)
Sep 13, 2011 2.600 2.820 2.520 2.590 12,673 +0.02(+0.78%)
Sep 12, 2011 2.520 2.600 2.520 2.570 7,818 +0.04(+1.58%)
Sep 09, 2011 2.659 2.660 2.530 2.530 16,907 -0.11(-4.17%)
Sep 08, 2011 2.750 2.750 2.630 2.640 6,150 -0.08(-2.94%)
Sep 07, 2011 2.690 2.760 2.640 2.720 17,525 +0.07(+2.64%)
Sep 06, 2011 2.590 2.720 2.530 2.650 41,609 -0.02(-0.75%)
Sep 02, 2011 2.720 2.780 2.660 2.670 9,165 -0.10(-3.61%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.