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, 2021 6.490 6.600 6.450 6.570 9,416 -0.01(-0.15%)
Nov 29, 2021 6.750 6.750 6.570 6.580 13,495 -0.09(-1.35%)
Nov 26, 2021 6.490 6.800 6.460 6.670 13,347 -0.07(-1.04%)
Nov 24, 2021 6.510 6.750 6.510 6.740 10,151 +0.19(+2.90%)
Nov 23, 2021 6.530 6.590 6.430 6.550 41,207 +0.04(+0.61%)
Nov 22, 2021 6.600 6.600 6.340 6.510 22,355 -0.01(-0.15%)
Nov 19, 2021 6.470 6.530 6.400 6.520 11,972 -0.07(-1.06%)
Nov 18, 2021 6.330 6.590 6.495 6.590 102,150 +0.23(+3.62%)
Nov 17, 2021 6.610 6.610 6.330 6.360 43,642 -0.27(-4.07%)
Nov 16, 2021 6.740 6.740 6.520 6.630 17,953 -0.16(-2.36%)
Nov 15, 2021 6.700 6.887 6.660 6.790 25,299 +0.05(+0.74%)
Nov 12, 2021 6.430 6.790 6.430 6.740 48,394 +0.28(+4.33%)
Nov 11, 2021 6.450 6.540 6.340 6.460 18,347 +0.03(+0.47%)
Nov 10, 2021 6.500 6.430 31,028 -0.17(-2.58%)
Nov 09, 2021 6.300 6.724 6.300 6.600 88,755 +0.19(+2.96%)
Nov 08, 2021 6.500 6.550 6.155 6.410 32,052 -0.08(-1.23%)
Nov 05, 2021 6.570 6.590 6.310 6.490 60,335 -0.07(-1.07%)
Nov 04, 2021 6.640 6.800 6.520 6.560 30,731 -0.15(-2.24%)
Nov 03, 2021 6.220 6.960 6.110 6.710 165,128 +0.44(+7.02%)
Nov 02, 2021 6.170 6.320 6.120 6.270 78,318 +0.00(+0.00%)
Nov 01, 2021 6.074 6.394 6.150 6.270 39,203 +0.12(+1.95%)
Oct 29, 2021 6.280 6.400 6.090 6.150 86,516 -0.29(-4.50%)
Oct 28, 2021 6.600 6.630 6.350 6.440 112,848 -0.17(-2.57%)
Oct 27, 2021 6.850 7.120 6.600 6.610 111,886 -0.33(-4.76%)
Oct 26, 2021 7.650 6.860 6.940 194,876 -0.96(-12.15%)
Oct 25, 2021 6.790 8.110 6.790 7.900 438,720 +0.38(+5.05%)
Oct 22, 2021 6.880 7.600 6.300 7.520 1,409,913 -1.61(-17.63%)
Oct 21, 2021 8.640 10.63 7.930 9.130 26,643,358 +1.49(+19.50%)
Oct 20, 2021 6.290 8.720 6.080 7.640 7,126,478 +1.36(+21.66%)
Oct 19, 2021 5.940 6.500 5.730 6.280 91,871 +0.39(+6.62%)
Oct 18, 2021 6.150 6.340 5.890 5.890 27,723 -0.26(-4.23%)
Oct 15, 2021 6.200 6.520 6.100 6.150 92,466 -0.13(-2.07%)
Oct 14, 2021 6.550 6.550 6.040 6.280 38,332 +0.07(+1.13%)
Oct 13, 2021 6.190 6.390 6.070 6.210 40,289 +0.14(+2.31%)
Oct 12, 2021 5.690 6.350 5.690 6.070 85,253 +0.30(+5.20%)
Oct 11, 2021 5.640 5.820 5.480 5.770 15,706 +0.16(+2.85%)
Oct 08, 2021 5.510 5.790 5.234 5.610 56,810 -0.04(-0.71%)
Oct 07, 2021 5.370 5.740 5.250 5.650 89,146 +0.40(+7.62%)
Oct 06, 2021 5.330 5.510 5.249 5.250 44,891 -0.05(-0.94%)
Oct 05, 2021 5.280 5.460 5.240 5.300 12,679 -0.06(-1.12%)
Oct 04, 2021 5.240 5.370 5.150 5.360 20,948 +0.03(+0.56%)
Oct 01, 2021 5.220 5.330 5.160 5.330 10,488 +0.15(+2.90%)
Sep 30, 2021 5.200 5.400 5.120 5.180 25,364 +0.00(+0.00%)
Sep 29, 2021 5.060 5.220 4.842 5.180 25,794 +0.16(+3.19%)
Sep 28, 2021 5.000 5.375 4.820 5.020 55,417 -0.09(-1.76%)
Sep 27, 2021 5.080 5.240 5.060 5.110 25,329 +0.07(+1.39%)
Sep 24, 2021 5.220 5.300 4.980 5.040 18,103 -0.11(-2.14%)
Sep 23, 2021 4.990 5.450 4.850 5.150 120,423 +0.20(+4.04%)
Sep 22, 2021 4.950 6.650 4.800 4.950 935,563 -0.03(-0.60%)
Sep 21, 2021 4.800 4.990 4.640 4.980 26,397 +0.22(+4.62%)
Sep 20, 2021 4.910 5.000 4.500 4.760 20,626 -0.38(-7.39%)
Sep 17, 2021 5.130 5.180 4.873 5.140 22,955 +0.01(+0.19%)
Sep 16, 2021 4.830 5.200 4.500 5.130 95,641 +0.43(+9.15%)
Sep 15, 2021 4.670 4.750 4.620 4.700 8,140 -0.08(-1.67%)
Sep 14, 2021 4.990 4.990 4.601 4.780 16,862 -0.10(-2.05%)
Sep 13, 2021 4.740 5.000 4.550 4.880 18,227 -0.10(-2.01%)
Sep 10, 2021 4.880 5.167 4.660 4.980 24,170 +0.14(+2.89%)
Sep 09, 2021 4.610 4.980 4.610 4.840 10,405 -0.12(-2.42%)
Sep 08, 2021 4.930 5.045 4.573 4.960 15,055 -0.06(-1.20%)
Sep 07, 2021 4.440 5.260 4.440 5.020 127,111 +0.51(+11.31%)
Sep 03, 2021 4.570 4.590 4.220 4.510 8,015 -0.05(-1.10%)
Sep 02, 2021 4.500 4.588 4.300 4.560 34,926 +0.03(+0.66%)
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.