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 31, 2006 5.810 5.810 5.660 5.690 21,174 -0.02(-0.35%)
Mar 30, 2006 5.820 5.820 5.710 5.710 24,534 -0.09(-1.55%)
Mar 29, 2006 5.810 5.860 5.770 5.800 33,400 +0.02(+0.35%)
Mar 28, 2006 5.940 5.980 5.770 5.780 35,927 -0.12(-2.03%)
Mar 27, 2006 5.766 5.950 5.750 5.900 28,070 +0.12(+2.08%)
Mar 24, 2006 5.890 5.890 5.770 5.780 24,481 -0.01(-0.17%)
Mar 23, 2006 5.800 5.900 5.770 5.790 20,500 -0.01(-0.17%)
Mar 22, 2006 5.820 5.820 5.800 5.800 17,600 -0.02(-0.34%)
Mar 21, 2006 5.890 5.890 5.800 5.820 25,484 -0.07(-1.19%)
Mar 20, 2006 5.880 5.920 5.880 5.890 13,941 -0.01(-0.17%)
Mar 17, 2006 5.820 5.980 5.820 5.900 21,600 +0.08(+1.37%)
Mar 16, 2006 6.000 6.000 5.800 5.820 29,865 -0.18(-3.00%)
Mar 15, 2006 5.790 6.010 5.780 6.000 47,623 +0.22(+3.81%)
Mar 14, 2006 5.810 5.890 5.720 5.780 29,963 -0.05(-0.86%)
Mar 13, 2006 5.840 5.920 5.810 5.830 16,493 -0.06(-1.02%)
Mar 10, 2006 5.790 5.930 5.710 5.890 9,209 +0.17(+2.97%)
Mar 09, 2006 5.820 5.900 5.710 5.720 33,184 -0.10(-1.72%)
Mar 08, 2006 5.890 5.930 5.800 5.820 42,044 -0.06(-1.02%)
Mar 07, 2006 5.970 6.030 5.880 5.880 44,430 -0.14(-2.33%)
Mar 06, 2006 6.170 6.170 6.020 6.020 30,806 +0.00(+0.00%)
Mar 03, 2006 6.080 6.280 6.000 6.020 59,027 -0.01(-0.17%)
Mar 02, 2006 6.000 6.120 5.920 6.030 15,420 +0.07(+1.17%)
Mar 01, 2006 5.900 6.000 5.880 5.960 47,833 +0.06(+1.02%)
Feb 28, 2006 5.950 6.030 5.840 5.900 87,849 -0.05(-0.84%)
Feb 27, 2006 6.210 6.210 5.950 5.950 46,412 -0.18(-2.94%)
Feb 24, 2006 6.110 6.230 6.020 6.130 35,161 +0.11(+1.83%)
Feb 23, 2006 6.080 6.200 6.000 6.020 41,992 -0.03(-0.50%)
Feb 22, 2006 6.060 6.370 5.850 6.050 142,376 -0.05(-0.81%)
Feb 21, 2006 6.300 6.430 6.100 6.100 75,179 -0.16(-2.56%)
Feb 17, 2006 6.450 6.450 6.150 6.260 60,380 -0.17(-2.64%)
Feb 16, 2006 6.400 6.540 6.130 6.430 172,900 +0.14(+2.23%)
Feb 15, 2006 6.460 6.460 6.100 6.290 175,719 -0.10(-1.56%)
Feb 14, 2006 6.950 6.960 5.950 6.390 765,875 -1.50(-19.01%)
Feb 13, 2006 7.700 8.080 7.310 7.890 216,489 +0.24(+3.14%)
Feb 10, 2006 7.800 8.000 7.300 7.650 150,701 -0.35(-4.37%)
Feb 09, 2006 7.250 8.650 7.250 8.000 350,762 +0.69(+9.44%)
Feb 08, 2006 7.650 7.650 7.088 7.310 97,037 -0.06(-0.81%)
Feb 07, 2006 7.060 7.660 6.920 7.370 187,887 +0.36(+5.17%)
Feb 06, 2006 7.220 7.500 7.000 7.008 116,680 -0.17(-2.42%)
Feb 03, 2006 8.380 8.620 7.180 7.181 651,461 -0.75(-9.45%)
Feb 02, 2006 6.700 9.680 6.540 7.930 1,165,676 +1.25(+18.71%)
Feb 01, 2006 6.640 6.700 6.530 6.680 23,834 +0.18(+2.77%)
Jan 31, 2006 6.600 6.650 6.500 6.500 1,390 -0.07(-1.07%)
Jan 30, 2006 6.430 6.600 6.410 6.570 17,457 -0.03(-0.45%)
Jan 27, 2006 6.320 6.700 6.320 6.600 47,239 +0.30(+4.76%)
Jan 26, 2006 6.300 6.310 6.160 6.300 6,354 +0.17(+2.84%)
Jan 25, 2006 6.300 6.300 6.126 6.126 4,405 +0.03(+0.43%)
Jan 24, 2006 6.060 6.150 6.060 6.100 7,936 +0.01(+0.16%)
Jan 23, 2006 6.010 6.150 6.010 6.090 13,257 -0.01(-0.16%)
Jan 20, 2006 6.160 6.200 6.100 6.100 12,010 -0.14(-2.24%)
Jan 19, 2006 6.240 6.360 6.190 6.240 10,546 +0.14(+2.30%)
Jan 18, 2006 6.100 6.130 6.080 6.100 8,345 +0.00(+0.00%)
Jan 17, 2006 6.090 6.150 6.050 6.100 14,423 -0.04(-0.65%)
Jan 13, 2006 6.270 6.280 6.110 6.140 14,237 -0.11(-1.76%)
Jan 12, 2006 6.640 6.640 6.222 6.250 23,300 -0.45(-6.72%)
Jan 11, 2006 6.600 6.700 6.500 6.700 14,294 +0.16(+2.45%)
Jan 10, 2006 6.500 6.550 6.430 6.540 27,455 +0.13(+2.03%)
Jan 09, 2006 6.470 6.500 6.290 6.410 10,788 -0.06(-0.93%)
Jan 06, 2006 6.410 6.480 6.410 6.470 13,714 +0.01(+0.15%)
Jan 05, 2006 6.400 6.500 6.400 6.460 4,412 +0.04(+0.62%)
Jan 04, 2006 6.470 6.470 6.410 6.420 8,725 -0.05(-0.77%)
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.