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 (%)
Dec 30, 2005 6.570 6.900 6.230 6.560 200,592 +0.12(+1.86%)
Dec 29, 2005 5.830 6.500 5.810 6.440 87,361 +0.58(+9.90%)
Dec 28, 2005 6.100 6.100 5.850 5.860 16,700 +0.00(+0.00%)
Dec 27, 2005 5.800 6.120 5.800 5.860 25,000 +0.01(+0.17%)
Dec 23, 2005 6.170 6.170 5.850 5.850 38,250 -0.31(-5.03%)
Dec 22, 2005 6.190 6.220 6.150 6.160 10,517 +0.00(+0.02%)
Dec 21, 2005 6.650 6.650 6.060 6.159 55,475 -0.44(-6.68%)
Dec 20, 2005 6.420 6.639 6.250 6.600 47,840 +0.03(+0.46%)
Dec 19, 2005 6.560 6.600 6.500 6.570 50,648 +0.07(+1.08%)
Dec 16, 2005 6.520 6.630 6.500 6.500 63,377 -0.11(-1.60%)
Dec 15, 2005 6.500 6.637 6.500 6.606 51,649 +0.05(+0.70%)
Dec 14, 2005 6.540 6.600 6.500 6.560 69,412 -0.02(-0.30%)
Dec 13, 2005 6.510 6.650 6.140 6.580 54,176 +0.10(+1.54%)
Dec 12, 2005 6.540 6.760 6.480 6.480 50,001 -0.09(-1.37%)
Dec 09, 2005 6.530 6.590 6.490 6.570 32,436 +0.07(+1.09%)
Dec 08, 2005 6.470 6.790 6.300 6.499 736,631 +0.11(+1.71%)
Dec 07, 2005 6.350 6.557 6.330 6.390 30,299 +0.04(+0.63%)
Dec 06, 2005 6.350 6.430 6.270 6.350 43,439 +0.00(+0.00%)
Dec 05, 2005 6.200 6.350 6.170 6.350 48,141 +0.19(+3.08%)
Dec 02, 2005 6.100 6.181 6.013 6.160 47,172 +0.15(+2.50%)
Dec 01, 2005 5.800 6.181 5.800 6.010 53,431 +0.22(+3.80%)
Nov 30, 2005 5.820 5.830 5.770 5.790 26,016 +0.05(+0.87%)
Nov 29, 2005 5.970 6.040 5.700 5.740 48,080 -0.14(-2.38%)
Nov 28, 2005 6.100 6.100 5.840 5.880 36,000 -0.20(-3.29%)
Nov 25, 2005 6.290 6.290 6.080 6.080 18,605 -0.19(-2.97%)
Nov 23, 2005 6.160 6.440 6.050 6.266 87,794 +0.09(+1.39%)
Nov 22, 2005 6.090 6.300 6.080 6.180 84,114 +0.11(+1.81%)
Nov 21, 2005 6.100 6.190 6.040 6.070 131,691 -0.06(-0.98%)
Nov 18, 2005 5.820 6.230 5.741 6.130 165,765 +0.28(+4.79%)
Nov 17, 2005 5.750 5.890 5.740 5.850 14,095 +0.08(+1.39%)
Nov 16, 2005 5.600 5.870 5.590 5.770 53,244 +0.16(+2.85%)
Nov 15, 2005 5.800 5.820 5.600 5.610 367,695 -0.17(-2.94%)
Nov 14, 2005 5.750 5.820 5.750 5.780 20,517 +0.00(+0.00%)
Nov 11, 2005 5.750 5.830 5.750 5.780 30,570 +0.00(+0.00%)
Nov 10, 2005 5.850 5.850 5.690 5.780 397,431 -0.07(-1.20%)
Nov 09, 2005 5.900 6.150 5.840 5.850 493,445 -0.05(-0.85%)
Nov 08, 2005 5.900 6.080 5.810 5.900 156,490 -0.01(-0.17%)
Nov 07, 2005 5.900 6.010 5.850 5.910 67,038 -0.03(-0.51%)
Nov 04, 2005 6.400 6.400 5.520 5.940 214,592 -0.76(-11.28%)
Nov 03, 2005 6.590 6.880 6.380 6.696 40,584 +0.20(+3.01%)
Nov 02, 2005 6.010 6.540 5.897 6.500 99,377 +0.48(+7.97%)
Nov 01, 2005 5.940 6.090 5.930 6.020 17,521 +0.01(+0.17%)
Oct 31, 2005 6.120 6.250 5.830 6.010 55,101 -0.18(-2.91%)
Oct 28, 2005 6.300 6.300 6.043 6.190 15,946 -0.16(-2.52%)
Oct 27, 2005 6.150 6.380 5.980 6.350 29,162 +0.19(+3.08%)
Oct 26, 2005 6.100 6.240 6.100 6.160 15,699 +0.07(+1.15%)
Oct 25, 2005 5.850 6.150 5.850 6.090 19,208 +0.07(+1.16%)
Oct 24, 2005 5.700 6.080 5.700 6.020 28,080 +0.20(+3.44%)
Oct 21, 2005 5.900 5.920 5.800 5.820 18,599 +0.02(+0.34%)
Oct 20, 2005 5.800 5.860 5.750 5.800 275,640 -0.04(-0.68%)
Oct 19, 2005 5.800 5.840 5.800 5.840 23,695 -0.07(-1.18%)
Oct 18, 2005 5.950 5.950 5.910 5.910 1,100 -0.01(-0.17%)
Oct 17, 2005 5.840 6.030 5.810 5.920 33,126 +0.10(+1.72%)
Oct 14, 2005 5.730 5.840 5.730 5.820 9,397 +0.02(+0.34%)
Oct 13, 2005 5.700 5.810 5.700 5.800 4,329 -0.01(-0.17%)
Oct 12, 2005 5.750 5.860 5.750 5.810 20,961 +0.01(+0.17%)
Oct 11, 2005 5.900 5.900 5.800 5.800 6,630 -0.06(-1.02%)
Oct 10, 2005 5.620 6.002 5.620 5.860 58,362 +0.17(+3.04%)
Oct 07, 2005 5.620 5.720 5.620 5.687 5,740 -0.01(-0.23%)
Oct 06, 2005 5.850 5.850 5.700 5.700 18,560 -0.21(-3.55%)
Oct 05, 2005 5.990 6.000 5.900 5.910 13,131 -0.04(-0.67%)
Oct 04, 2005 5.760 5.990 5.760 5.950 35,720 +0.21(+3.66%)
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.