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 (%)
May 31, 2013 1.521 1.540 1.519 1.520 93,740 -0.02(-1.30%)
May 30, 2013 1.540 1.540 1.490 1.540 0 +0.00(+0.00%)
May 29, 2013 1.490 1.550 1.470 1.540 10,183 +0.01(+0.65%)
May 28, 2013 1.600 1.600 1.430 1.530 28,704 -0.01(-0.65%)
May 24, 2013 1.620 1.620 1.520 1.540 0 -0.08(-4.94%)
May 23, 2013 1.400 1.740 1.400 1.620 0 +0.19(+13.29%)
May 22, 2013 1.400 1.440 1.400 1.430 0 +0.01(+0.70%)
May 21, 2013 1.400 1.430 1.370 1.420 0 +0.01(+0.71%)
May 20, 2013 1.330 1.410 1.330 1.410 0 +0.01(+0.71%)
May 17, 2013 1.350 1.400 1.350 1.400 0 +0.06(+4.48%)
May 16, 2013 1.390 1.400 1.340 1.340 34,552 -0.02(-1.47%)
May 15, 2013 1.346 1.360 1.335 1.360 0 +0.05(+3.81%)
May 13, 2013 1.310 1.310 1.310 1.310 0 -0.00(-0.23%)
May 10, 2013 1.350 1.350 1.310 1.313 0 -0.01(-0.52%)
May 08, 2013 1.340 1.320 1.320 1.320 5,300 +0.00(+0.00%)
May 07, 2013 1.300 1.330 1.290 1.320 0 +0.07(+5.60%)
May 06, 2013 1.270 1.310 1.250 1.250 0 -0.03(-2.34%)
May 03, 2013 1.330 1.320 1.280 1.280 0 -0.02(-1.54%)
May 02, 2013 1.360 1.360 1.300 1.300 0 -0.05(-3.71%)
May 01, 2013 1.353 1.380 1.350 1.350 0 -0.01(-0.73%)
Apr 30, 2013 1.340 1.450 1.340 1.360 0 +0.04(+3.03%)
Apr 29, 2013 1.350 1.380 1.320 1.320 42,580 +0.00(+0.00%)
Apr 26, 2013 1.330 1.330 1.320 1.320 1,200 -0.03(-2.22%)
Apr 25, 2013 1.370 1.370 1.330 1.350 11,410 -0.02(-1.45%)
Apr 24, 2013 1.370 1.370 1.350 1.370 0 +0.00(+0.00%)
Apr 23, 2013 1.370 1.370 1.360 1.370 1,800 +0.04(+2.99%)
Apr 22, 2013 1.380 1.380 1.310 1.330 2,600 -0.13(-8.90%)
Apr 19, 2013 1.360 1.460 1.350 1.460 22,884 +0.11(+8.15%)
Apr 18, 2013 1.350 1.360 1.320 1.350 11,575 +0.03(+2.26%)
Apr 17, 2013 1.330 1.350 1.310 1.320 7,554 -0.02(-1.49%)
Apr 16, 2013 1.260 1.370 1.260 1.340 54,338 +0.06(+4.28%)
Apr 15, 2013 1.340 1.351 1.240 1.285 39,652 -0.07(-4.81%)
Apr 12, 2013 1.250 1.350 1.250 1.350 70,930 -0.01(-0.94%)
Apr 11, 2013 1.350 1.390 1.350 1.363 3,950 +0.01(+0.94%)
Apr 10, 2013 1.320 1.400 1.320 1.350 22,410 +0.00(+0.01%)
Apr 09, 2013 1.350 1.380 1.350 1.350 23,556 -0.00(-0.01%)
Apr 08, 2013 1.350 1.370 1.350 1.350 2,817 +0.02(+1.13%)
Apr 05, 2013 1.320 1.360 1.320 1.335 24,310 -0.02(-1.11%)
Apr 04, 2013 1.330 1.370 1.330 1.350 12,014 -0.02(-1.46%)
Apr 03, 2013 1.350 1.370 1.320 1.370 26,230 +0.01(+0.74%)
Apr 02, 2013 1.310 1.360 1.310 1.360 6,850 +0.03(+2.25%)
Apr 01, 2013 1.350 1.360 1.330 1.330 12,500 -0.02(-1.47%)
Mar 28, 2013 1.350 1.360 1.350 1.350 28,000 +0.00(+0.00%)
Mar 27, 2013 1.310 1.350 1.310 1.350 11,552 -0.00(-0.01%)
Mar 26, 2013 1.350 1.350 1.350 1.350 9,399 -0.01(-0.73%)
Mar 25, 2013 1.351 1.430 1.350 1.360 3,461 +0.01(+0.74%)
Mar 22, 2013 1.350 1.350 1.350 1.350 3,400 +0.00(+0.00%)
Mar 21, 2013 1.350 1.350 1.350 1.350 1,125 +0.03(+2.27%)
Mar 20, 2013 1.350 1.350 1.320 1.320 10,183 -0.05(-3.65%)
Mar 19, 2013 1.350 1.370 1.310 1.370 17,429 +0.02(+1.48%)
Mar 18, 2013 1.350 1.370 1.350 1.350 3,983 +0.03(+2.27%)
Mar 15, 2013 1.356 1.374 1.320 1.320 22,152 -0.03(-2.22%)
Mar 14, 2013 1.370 1.390 1.350 1.350 33,511 -0.03(-2.17%)
Mar 13, 2013 1.380 1.381 1.380 1.380 1,550 +0.01(+1.02%)
Mar 12, 2013 1.370 1.372 1.360 1.366 2,450 -0.01(-1.01%)
Mar 11, 2013 1.360 1.410 1.350 1.380 7,900 +0.02(+1.47%)
Mar 08, 2013 1.360 1.400 1.360 1.360 2,745 +0.00(+0.00%)
Mar 07, 2013 1.390 1.400 1.360 1.360 3,177 +0.01(+0.74%)
Mar 06, 2013 1.350 1.380 1.350 1.350 15,561 -0.00(-0.01%)
Mar 05, 2013 1.420 1.420 1.350 1.350 14,233 -0.02(-1.60%)
Mar 04, 2013 1.430 1.431 1.372 1.372 14,608 -0.07(-4.66%)
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.