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, 2011 4.370 4.550 4.320 4.550 150,068 +0.18(+4.12%)
Mar 30, 2011 4.390 4.400 4.370 4.370 100,093 +0.00(+0.00%)
Mar 29, 2011 4.470 4.470 4.346 4.370 92,888 -0.05(-1.24%)
Mar 28, 2011 4.590 4.590 4.400 4.425 67,492 -0.13(-2.96%)
Mar 25, 2011 4.580 4.720 4.360 4.560 217,783 -0.34(-6.94%)
Mar 24, 2011 4.750 5.000 4.750 4.900 329,532 +0.19(+4.03%)
Mar 23, 2011 4.680 4.740 4.652 4.710 56,203 +0.08(+1.73%)
Mar 22, 2011 4.660 4.700 4.630 4.630 70,249 -0.03(-0.64%)
Mar 21, 2011 4.790 4.830 4.640 4.660 78,480 -0.09(-1.89%)
Mar 18, 2011 4.690 4.810 4.600 4.750 81,976 +0.06(+1.28%)
Mar 17, 2011 4.610 4.700 4.480 4.690 159,110 -0.01(-0.21%)
Mar 16, 2011 4.710 4.740 4.660 4.700 85,009 -0.01(-0.21%)
Mar 15, 2011 4.840 4.950 4.700 4.710 106,011 -0.29(-5.80%)
Mar 14, 2011 5.080 5.150 4.940 5.000 78,319 -0.10(-1.96%)
Mar 11, 2011 5.100 5.140 5.070 5.100 22,736 -0.01(-0.20%)
Mar 10, 2011 5.220 5.232 5.100 5.110 53,281 -0.17(-3.26%)
Mar 09, 2011 5.150 5.320 5.150 5.282 96,057 +0.14(+2.77%)
Mar 08, 2011 5.110 5.180 5.100 5.140 39,893 +0.03(+0.59%)
Mar 07, 2011 5.200 5.260 5.100 5.110 38,891 -0.12(-2.36%)
Mar 04, 2011 5.250 5.270 5.200 5.234 31,477 -0.01(-0.12%)
Mar 03, 2011 5.350 5.370 5.230 5.240 46,689 -0.06(-1.13%)
Mar 02, 2011 5.350 5.400 5.300 5.300 43,304 -0.05(-0.93%)
Mar 01, 2011 5.410 5.500 5.300 5.350 85,841 -0.11(-2.01%)
Feb 28, 2011 5.600 5.720 5.450 5.460 168,029 -0.14(-2.50%)
Feb 25, 2011 5.470 5.720 5.460 5.600 362,104 +0.21(+3.90%)
Feb 24, 2011 5.090 5.500 5.090 5.390 269,984 +0.29(+5.69%)
Feb 23, 2011 5.180 5.200 5.070 5.100 136,465 -0.10(-1.92%)
Feb 22, 2011 5.310 5.310 5.190 5.200 51,277 -0.15(-2.80%)
Feb 18, 2011 5.490 5.490 5.350 5.350 83,343 -0.15(-2.73%)
Feb 17, 2011 5.480 5.500 5.480 5.500 45,590 +0.02(+0.36%)
Feb 16, 2011 5.530 5.550 5.410 5.480 63,093 -0.03(-0.54%)
Feb 15, 2011 5.450 5.590 5.450 5.510 98,003 +0.01(+0.19%)
Feb 14, 2011 5.611 5.670 5.400 5.500 81,027 -0.15(-2.66%)
Feb 11, 2011 5.660 5.718 5.600 5.650 52,867 -0.00(-0.09%)
Feb 10, 2011 5.680 5.800 5.631 5.655 102,523 -0.06(-1.14%)
Feb 09, 2011 5.750 5.780 5.710 5.720 26,178 -0.06(-1.04%)
Feb 08, 2011 5.940 5.940 5.780 5.780 54,058 -0.02(-0.34%)
Feb 07, 2011 5.810 5.880 5.780 5.800 44,880 +0.01(+0.17%)
Feb 04, 2011 5.850 5.860 5.761 5.790 25,097 -0.04(-0.69%)
Feb 03, 2011 5.780 5.900 5.780 5.830 55,526 +0.02(+0.34%)
Feb 02, 2011 5.680 5.820 5.680 5.810 36,183 +0.11(+1.93%)
Feb 01, 2011 5.670 5.752 5.670 5.700 65,794 +0.01(+0.18%)
Jan 31, 2011 5.700 5.720 5.650 5.690 45,176 -0.02(-0.35%)
Jan 28, 2011 5.910 5.910 5.680 5.710 78,780 -0.18(-3.06%)
Jan 27, 2011 5.920 5.930 5.810 5.890 22,346 -0.00(-0.05%)
Jan 26, 2011 5.900 5.960 5.850 5.893 28,600 +0.00(+0.05%)
Jan 25, 2011 5.890 5.920 5.800 5.890 42,046 -0.01(-0.17%)
Jan 24, 2011 6.040 6.040 5.890 5.900 94,368 -0.14(-2.32%)
Jan 21, 2011 6.060 6.130 6.010 6.040 73,684 -0.04(-0.65%)
Jan 20, 2011 6.180 6.200 6.030 6.080 70,636 -0.13(-2.10%)
Jan 19, 2011 6.300 6.360 6.200 6.210 59,295 -0.09(-1.43%)
Jan 18, 2011 6.240 6.640 6.240 6.300 93,906 +0.02(+0.37%)
Jan 14, 2011 6.200 6.300 6.200 6.277 95,277 +0.05(+0.75%)
Jan 13, 2011 6.500 6.520 6.210 6.230 207,932 -0.30(-4.59%)
Jan 12, 2011 6.760 6.800 6.530 6.530 112,012 -0.27(-3.97%)
Jan 11, 2011 6.970 7.027 6.780 6.800 42,076 -0.10(-1.45%)
Jan 10, 2011 7.010 7.088 6.800 6.900 49,689 -0.10(-1.43%)
Jan 07, 2011 7.120 7.270 6.860 7.000 48,565 -0.06(-0.85%)
Jan 06, 2011 6.750 7.250 6.750 7.060 87,598 +0.35(+5.22%)
Jan 05, 2011 6.560 6.760 6.550 6.710 22,547 +0.09(+1.36%)
Jan 04, 2011 6.650 6.670 6.580 6.620 15,734 +0.04(+0.61%)
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.