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 (%)
Feb 27, 2015 5.850 5.970 5.650 5.680 192,857 -0.26(-4.38%)
Feb 26, 2015 5.830 6.050 5.720 5.940 397,893 +0.09(+1.54%)
Feb 25, 2015 5.530 5.950 5.530 5.850 376,788 +0.23(+4.09%)
Feb 24, 2015 5.710 5.750 5.530 5.620 292,981 -0.13(-2.26%)
Feb 23, 2015 5.860 5.920 5.720 5.750 345,729 -0.12(-1.97%)
Feb 20, 2015 5.880 5.950 5.680 5.865 264,797 -0.05(-0.92%)
Feb 19, 2015 6.230 6.290 5.800 5.920 560,383 -0.37(-5.88%)
Feb 18, 2015 6.100 6.450 5.960 6.290 972,825 +0.33(+5.54%)
Feb 17, 2015 5.500 6.190 5.500 5.960 1,296,495 +0.50(+9.16%)
Feb 13, 2015 5.350 5.460 5.460 5.460 382,100 +0.16(+3.02%)
Feb 12, 2015 5.210 5.410 5.140 5.300 346,553 +0.14(+2.63%)
Feb 11, 2015 5.060 5.210 5.030 5.164 256,923 +0.05(+1.06%)
Feb 10, 2015 5.170 5.200 5.050 5.110 187,801 -0.05(-0.97%)
Feb 09, 2015 5.200 5.270 5.110 5.160 168,377 -0.08(-1.53%)
Feb 06, 2015 5.400 5.550 5.120 5.240 398,736 -0.03(-0.57%)
Feb 05, 2015 5.370 5.400 5.200 5.270 227,074 +0.04(+0.76%)
Feb 04, 2015 5.040 5.477 4.970 5.230 1,046,323 +0.25(+5.02%)
Feb 03, 2015 4.940 5.030 4.850 4.980 269,457 +0.06(+1.22%)
Feb 02, 2015 4.960 4.980 4.800 4.920 215,779 -0.06(-1.20%)
Jan 30, 2015 4.980 4.980 4.850 4.980 358,792 -0.11(-2.16%)
Jan 29, 2015 4.970 5.090 4.840 5.090 461,920 +0.05(+0.99%)
Jan 28, 2015 5.160 5.340 4.980 5.040 676,213 +0.05(+1.00%)
Jan 27, 2015 4.900 5.046 4.850 4.990 177,693 +0.05(+1.01%)
Jan 26, 2015 5.080 5.090 4.900 4.940 193,865 -0.14(-2.76%)
Jan 23, 2015 4.960 5.170 4.930 5.080 372,055 +0.07(+1.40%)
Jan 22, 2015 5.200 5.240 4.860 5.010 828,601 -0.12(-2.34%)
Jan 21, 2015 5.060 5.170 4.880 5.130 578,712 +0.10(+1.99%)
Jan 20, 2015 5.200 5.250 4.800 5.030 495,158 -0.07(-1.37%)
Jan 16, 2015 5.220 5.295 4.990 5.100 716,753 +0.03(+0.59%)
Jan 15, 2015 5.260 5.260 4.920 5.070 1,092,899 +0.28(+5.85%)
Jan 14, 2015 4.850 4.850 4.590 4.790 582,313 -0.08(-1.64%)
Jan 13, 2015 5.230 5.370 4.770 4.870 921,510 -0.32(-6.17%)
Jan 12, 2015 5.220 5.240 4.990 5.190 599,767 -0.02(-0.38%)
Jan 09, 2015 5.270 5.419 5.170 5.210 355,290 -0.09(-1.70%)
Jan 08, 2015 5.300 5.331 5.060 5.300 687,917 +0.02(+0.38%)
Jan 07, 2015 5.460 5.470 5.150 5.280 763,385 -0.10(-1.86%)
Jan 06, 2015 5.490 5.699 5.100 5.380 850,123 -0.08(-1.47%)
Jan 05, 2015 5.450 5.600 5.330 5.460 562,138 +0.03(+0.55%)
Jan 02, 2015 5.340 5.599 5.290 5.430 809,291 +0.11(+2.07%)
Dec 31, 2014 5.570 5.320 5.320 5.320 1,122,400 -0.24(-4.32%)
Dec 30, 2014 5.940 5.940 5.500 5.560 1,189,488 -0.30(-5.12%)
Dec 29, 2014 6.200 6.260 5.800 5.860 1,129,432 -0.27(-4.40%)
Dec 26, 2014 5.820 6.263 5.820 6.130 1,216,905 +0.32(+5.51%)
Dec 24, 2014 5.810 5.810 5.810 5.810 721,200 -0.11(-1.86%)
Dec 23, 2014 6.230 6.610 5.880 5.920 5,433,242 +0.60(+11.28%)
Dec 22, 2014 6.010 6.050 5.240 5.320 1,898,932 -0.78(-12.79%)
Dec 19, 2014 5.980 6.120 5.850 6.100 877,709 +0.11(+1.84%)
Dec 18, 2014 5.960 6.500 5.890 5.990 1,554,793 +0.17(+2.92%)
Dec 17, 2014 5.850 6.240 5.779 5.820 1,301,902 +0.12(+2.11%)
Dec 16, 2014 6.460 6.640 5.700 5.700 2,242,939 -0.88(-13.37%)
Dec 15, 2014 7.590 7.620 6.500 6.580 2,333,473 -1.04(-13.65%)
Dec 12, 2014 7.810 7.930 7.540 7.620 663,047 -0.31(-3.91%)
Dec 11, 2014 8.200 8.360 7.740 7.930 1,113,850 -0.09(-1.12%)
Dec 10, 2014 8.330 8.646 7.900 8.020 1,650,539 -0.18(-2.20%)
Dec 09, 2014 7.640 8.280 7.340 8.200 1,907,049 +0.02(+0.24%)
Dec 08, 2014 7.600 8.570 7.600 8.180 4,920,856 +0.70(+9.36%)
Dec 05, 2014 7.580 7.750 7.230 7.480 1,400,113 +0.05(+0.67%)
Dec 04, 2014 6.910 8.100 6.910 7.430 5,323,391 +0.57(+8.31%)
Dec 03, 2014 6.740 6.980 6.720 6.860 260,906 +0.04(+0.59%)
Dec 02, 2014 6.990 7.280 6.750 6.820 782,859 +0.12(+1.79%)
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.