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 (%)
Mar 29, 2019 1.450 1.640 1.430 1.480 347,500 +0.12(+8.82%)
Mar 28, 2019 1.280 1.430 1.280 1.360 174,329 +0.08(+6.25%)
Mar 27, 2019 1.308 1.308 1.230 1.280 67,881 -0.04(-3.03%)
Mar 26, 2019 1.270 1.380 1.270 1.320 79,626 +0.09(+7.32%)
Mar 25, 2019 1.230 1.330 1.230 1.230 137,617 -0.06(-4.65%)
Mar 22, 2019 1.420 1.420 1.260 1.290 265,800 -0.14(-9.79%)
Mar 21, 2019 1.510 1.510 1.410 1.430 77,668 -0.08(-5.29%)
Mar 20, 2019 1.518 1.530 1.420 1.510 107,172 -0.00(-0.01%)
Mar 19, 2019 1.550 1.572 1.500 1.510 115,950 -0.03(-1.95%)
Mar 18, 2019 1.640 1.640 1.510 1.540 147,027 -0.09(-5.52%)
Mar 15, 2019 1.630 1.650 1.490 1.630 169,900 +0.05(+3.16%)
Mar 14, 2019 1.510 1.640 1.490 1.580 215,789 +0.06(+3.95%)
Mar 13, 2019 1.590 1.600 1.500 1.520 121,640 -0.08(-5.00%)
Mar 12, 2019 1.730 1.780 1.560 1.600 186,369 -0.13(-7.51%)
Mar 11, 2019 1.460 1.790 1.430 1.730 491,369 +0.31(+21.83%)
Mar 08, 2019 1.540 1.540 1.331 1.420 369,800 -0.15(-9.55%)
Mar 07, 2019 1.880 1.880 1.550 1.570 461,139 -0.28(-15.14%)
Mar 06, 2019 1.870 1.980 1.810 1.850 439,352 -0.10(-5.13%)
Mar 05, 2019 2.050 2.140 1.800 1.950 1,690,872 -0.28(-12.56%)
Mar 04, 2019 1.340 2.230 1.340 2.230 6,491,284 +0.92(+70.23%)
Mar 01, 2019 1.170 1.470 1.170 1.310 341,200 +0.15(+12.93%)
Feb 28, 2019 1.240 1.263 1.150 1.160 128,136 -0.08(-6.45%)
Feb 27, 2019 1.210 1.300 1.210 1.240 83,278 +0.03(+2.48%)
Feb 26, 2019 1.260 1.390 1.180 1.210 342,786 -0.09(-6.92%)
Feb 25, 2019 1.180 1.400 1.160 1.300 651,920 +0.17(+15.04%)
Feb 22, 2019 1.050 1.150 1.050 1.130 225,400 +0.08(+7.62%)
Feb 21, 2019 1.090 1.090 1.010 1.050 9,822 +0.00(+0.00%)
Feb 20, 2019 1.060 1.100 1.000 1.050 139,416 +0.01(+0.96%)
Feb 19, 2019 1.020 1.080 1.018 1.040 74,261 +0.02(+1.96%)
Feb 15, 2019 1.020 1.030 1.000 1.020 35,300 +0.00(+0.00%)
Feb 14, 2019 1.050 1.070 1.010 1.020 55,479 -0.05(-4.67%)
Feb 13, 2019 1.020 1.080 1.012 1.070 24,982 +0.07(+7.00%)
Feb 12, 2019 1.000 1.090 0.9700 1.000 38,606 +0.04(+4.08%)
Feb 11, 2019 1.020 1.050 0.9608 0.9608 15,402 -0.03(-3.44%)
Feb 08, 2019 1.010 1.040 0.9800 0.9950 24,800 -0.02(-1.49%)
Feb 07, 2019 1.070 1.070 1.000 1.010 41,741 -0.06(-5.61%)
Feb 06, 2019 1.040 1.090 1.040 1.070 10,334 +0.03(+2.88%)
Feb 05, 2019 1.050 1.049 1.023 1.040 7,998 -0.01(-0.95%)
Feb 04, 2019 1.020 1.050 1.020 1.050 11,943 +0.04(+3.96%)
Feb 01, 2019 1.050 1.100 1.000 1.010 73,400 -0.02(-1.95%)
Jan 31, 2019 1.087 1.090 1.030 1.030 18,026 -0.08(-7.20%)
Jan 30, 2019 1.050 1.150 1.050 1.110 34,318 +0.06(+5.71%)
Jan 29, 2019 1.000 1.070 1.000 1.050 4,508 +0.01(+0.96%)
Jan 28, 2019 1.000 1.090 1.000 1.040 18,519 +0.01(+0.97%)
Jan 25, 2019 1.090 1.090 1.030 1.030 8,900 +0.00(+0.00%)
Jan 24, 2019 1.060 1.100 1.030 1.030 14,197 -0.07(-6.36%)
Jan 23, 2019 1.000 1.130 1.000 1.100 82,200 +0.02(+1.85%)
Jan 22, 2019 1.080 1.100 0.9600 1.080 92,322 -0.03(-2.70%)
Jan 18, 2019 0.9900 1.360 0.9900 1.110 766,600 +0.11(+11.00%)
Jan 17, 2019 0.9800 1.000 0.9800 1.000 55,659 +0.00(+0.00%)
Jan 16, 2019 1.000 1.000 0.9190 1.000 18,746 +0.00(+0.00%)
Jan 15, 2019 0.9700 1.000 0.9454 1.000 18,460 +0.03(+3.09%)
Jan 14, 2019 1.000 1.000 0.9200 0.9700 97,534 -0.03(-3.00%)
Jan 11, 2019 1.000 1.000 0.9500 1.000 59,500 +0.01(+1.01%)
Jan 10, 2019 0.9400 0.9900 0.9300 0.9900 14,643 +0.05(+5.32%)
Jan 09, 2019 0.8749 0.9450 0.8749 0.9400 43,229 +0.07(+8.05%)
Jan 08, 2019 0.9450 0.9450 0.8700 0.8700 26,873 -0.07(-7.94%)
Jan 07, 2019 0.8799 0.9450 0.8500 0.9450 32,217 +0.10(+12.50%)
Jan 04, 2019 0.8600 0.9100 0.8350 0.8400 30,700 +0.03(+3.70%)
Jan 03, 2019 0.8400 0.8800 0.8100 0.8100 41,583 -0.04(-4.71%)
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.