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 31, 2018 0.7500 0.9300 0.7500 0.9000 194,500 +0.11(+13.92%)
Dec 28, 2018 0.7900 0.8100 0.7500 0.7900 67,000 +0.00(+0.00%)
Dec 27, 2018 0.7600 0.7994 0.7600 0.7900 61,404 +0.03(+4.08%)
Dec 26, 2018 0.7627 0.8000 0.7500 0.7590 93,479 -0.00(-0.13%)
Dec 24, 2018 0.7100 0.8000 0.6400 0.7600 72,800 -0.06(-7.32%)
Dec 21, 2018 0.8500 0.8900 0.7900 0.8200 46,400 +0.00(+0.00%)
Dec 20, 2018 0.9100 0.9100 0.8100 0.8200 82,104 -0.11(-11.64%)
Dec 19, 2018 0.9620 0.9939 0.8962 0.9280 41,695 -0.05(-5.18%)
Dec 18, 2018 1.040 1.050 0.9550 0.9787 19,247 -0.06(-5.89%)
Dec 17, 2018 1.050 1.060 1.010 1.040 22,542 -0.04(-3.70%)
Dec 14, 2018 1.040 1.080 1.000 1.080 125,800 +0.03(+2.86%)
Dec 13, 2018 1.100 1.100 1.050 1.050 35,399 -0.05(-4.55%)
Dec 12, 2018 1.020 1.110 1.020 1.100 72,043 +0.10(+10.00%)
Dec 11, 2018 1.050 1.240 1.000 1.000 366,543 -0.07(-6.54%)
Dec 10, 2018 1.420 1.560 1.000 1.070 675,024 -0.37(-25.69%)
Dec 07, 2018 1.470 1.490 1.420 1.440 15,300 -0.03(-2.04%)
Dec 06, 2018 1.460 1.490 1.460 1.470 13,437 -0.09(-5.77%)
Dec 04, 2018 1.540 1.570 1.460 1.560 10,600 -0.01(-0.64%)
Dec 03, 2018 1.620 1.620 1.460 1.570 45,811 +0.00(+0.00%)
Nov 30, 2018 1.570 1.640 1.520 1.570 2,300 +0.00(+0.00%)
Nov 29, 2018 1.490 1.650 1.490 1.570 5,656 +0.02(+1.29%)
Nov 28, 2018 1.510 1.620 1.500 1.550 8,605 -0.00(-0.05%)
Nov 27, 2018 1.560 1.580 1.531 1.551 9,225 +0.00(+0.05%)
Nov 26, 2018 1.590 1.640 1.550 1.550 5,896 -0.02(-1.27%)
Nov 23, 2018 1.530 1.680 1.520 1.570 96,900 +0.00(+0.00%)
Nov 21, 2018 1.570 1.570 1.570 0 -0.01(-0.63%)
Nov 20, 2018 1.660 1.670 1.560 1.580 13,125 -0.12(-7.06%)
Nov 19, 2018 1.706 1.710 1.651 1.700 10,056 -0.01(-0.58%)
Nov 16, 2018 1.670 1.710 1.630 1.710 8,500 +0.03(+1.79%)
Nov 15, 2018 1.690 1.698 1.650 1.680 10,277 -0.01(-0.59%)
Nov 14, 2018 1.710 1.760 1.690 1.690 10,272 -0.04(-2.31%)
Nov 13, 2018 1.700 1.752 1.700 1.730 7,752 +0.03(+1.76%)
Nov 12, 2018 1.690 1.725 1.690 1.700 4,643 -0.05(-2.86%)
Nov 09, 2018 1.730 1.750 1.700 1.750 3,100 -0.02(-1.13%)
Nov 08, 2018 1.790 1.809 1.730 1.770 6,935 -0.01(-0.56%)
Nov 07, 2018 1.810 1.830 1.780 1.780 8,160 -0.04(-2.20%)
Nov 06, 2018 1.800 1.820 1.750 1.820 14,594 +0.03(+1.68%)
Nov 05, 2018 1.790 1.827 1.770 1.790 52,295 -0.04(-2.19%)
Nov 02, 2018 1.810 1.830 1.780 1.830 21,500 +0.04(+2.23%)
Nov 01, 2018 1.760 1.820 1.760 1.790 64,720 +0.01(+0.56%)
Oct 31, 2018 1.810 1.830 1.770 1.780 9,459 -0.03(-1.66%)
Oct 30, 2018 1.840 1.850 1.810 1.810 597 +0.03(+1.69%)
Oct 29, 2018 1.850 1.870 1.770 1.780 17,026 -0.11(-5.82%)
Oct 26, 2018 1.810 1.890 1.770 1.890 6,200 +0.07(+3.85%)
Oct 25, 2018 1.810 1.880 1.800 1.820 25,807 -0.06(-3.19%)
Oct 24, 2018 1.910 1.910 1.810 1.880 11,549 +0.00(+0.00%)
Oct 23, 2018 1.839 1.950 1.820 1.880 14,781 +0.04(+2.17%)
Oct 22, 2018 1.850 1.940 1.820 1.840 25,294 -0.06(-3.16%)
Oct 19, 2018 1.960 2.070 1.830 1.900 40,300 -0.03(-1.55%)
Oct 18, 2018 1.900 2.010 1.800 1.930 66,615 +0.05(+2.93%)
Oct 17, 2018 1.800 1.940 1.800 1.875 39,751 +0.02(+1.35%)
Oct 16, 2018 1.800 1.860 1.800 1.850 7,913 +0.05(+2.83%)
Oct 15, 2018 1.820 1.860 1.780 1.799 2,655 -0.05(-2.76%)
Oct 12, 2018 1.810 1.850 1.790 1.850 8,100 +0.07(+3.93%)
Oct 11, 2018 1.881 1.881 1.780 1.780 3,896 -0.01(-0.56%)
Oct 10, 2018 1.870 1.870 1.790 1.790 7,987 -0.08(-4.27%)
Oct 09, 2018 1.840 1.870 1.771 1.870 2,437 +0.08(+4.47%)
Oct 08, 2018 1.940 1.940 1.760 1.790 64,002 -0.20(-10.05%)
Oct 05, 2018 2.000 2.080 1.950 1.990 32,500 -0.01(-0.50%)
Oct 04, 2018 2.010 2.050 1.990 2.000 24,276 -0.01(-0.50%)
Oct 03, 2018 2.050 2.050 2.010 2.010 3,325 -0.02(-0.99%)
Oct 02, 2018 2.060 2.060 2.010 2.030 4,280 -0.03(-1.46%)
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.