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, 2005 5.910 6.150 5.750 5.930 99,931 +0.16(+2.77%)
May 27, 2005 5.630 5.890 5.570 5.770 72,940 +0.16(+2.85%)
May 26, 2005 5.680 5.734 5.570 5.610 131,455 -0.13(-2.26%)
May 25, 2005 5.820 5.820 5.650 5.740 89,782 -0.08(-1.37%)
May 24, 2005 5.800 5.979 5.710 5.820 124,000 -0.06(-1.02%)
May 23, 2005 6.000 6.020 5.810 5.880 82,797 -0.12(-2.00%)
May 20, 2005 6.190 6.190 5.950 6.000 62,626 +0.05(+0.84%)
May 19, 2005 5.640 5.990 5.621 5.950 121,038 +0.29(+5.12%)
May 18, 2005 5.610 5.770 5.500 5.660 77,600 +0.16(+2.91%)
May 17, 2005 5.270 5.530 5.270 5.500 217,748 +0.20(+3.77%)
May 16, 2005 5.250 5.400 5.250 5.300 144,693 +0.03(+0.57%)
May 13, 2005 5.740 5.800 5.270 5.270 762,538 -0.33(-5.89%)
May 12, 2005 5.590 5.700 5.500 5.600 176,004 +0.09(+1.63%)
May 11, 2005 5.570 5.750 5.510 5.510 82,367 -0.01(-0.18%)
May 10, 2005 5.620 5.620 5.510 5.520 125,208 -0.15(-2.65%)
May 09, 2005 5.700 5.700 5.490 5.670 269,242 +0.03(+0.53%)
May 06, 2005 5.550 5.780 5.550 5.640 464,101 +0.09(+1.62%)
May 05, 2005 5.400 5.680 5.220 5.550 292,497 +0.12(+2.21%)
May 04, 2005 5.630 5.690 5.350 5.430 299,139 -0.21(-3.72%)
May 03, 2005 5.850 5.850 5.630 5.640 257,911 -0.22(-3.75%)
May 02, 2005 5.870 5.870 5.790 5.860 131,851 -0.02(-0.34%)
Apr 29, 2005 5.980 6.150 5.550 5.880 460,248 -0.69(-10.50%)
Apr 28, 2005 6.890 6.890 6.480 6.570 246,987 -0.31(-4.51%)
Apr 27, 2005 7.030 7.040 6.790 6.880 100,369 -0.13(-1.85%)
Apr 26, 2005 7.000 7.160 6.870 7.010 106,585 +0.06(+0.86%)
Apr 25, 2005 7.000 7.000 6.840 6.950 60,383 +0.11(+1.61%)
Apr 22, 2005 6.930 6.930 6.730 6.840 93,761 -0.09(-1.30%)
Apr 21, 2005 6.530 6.940 6.530 6.930 116,369 +0.38(+5.80%)
Apr 20, 2005 6.800 6.800 6.510 6.550 48,247 -0.22(-3.25%)
Apr 19, 2005 6.580 6.790 6.564 6.770 91,340 +0.24(+3.68%)
Apr 18, 2005 6.400 6.630 6.260 6.530 120,824 +0.10(+1.56%)
Apr 15, 2005 6.150 6.470 6.150 6.430 140,380 +0.28(+4.55%)
Apr 14, 2005 6.240 6.240 6.120 6.150 56,541 -0.09(-1.44%)
Apr 13, 2005 6.400 6.400 6.110 6.240 75,445 -0.11(-1.73%)
Apr 12, 2005 6.060 6.350 6.060 6.350 109,445 +0.26(+4.27%)
Apr 11, 2005 6.300 6.300 6.020 6.090 87,874 -0.13(-2.09%)
Apr 08, 2005 6.440 6.440 6.080 6.220 178,824 -0.08(-1.27%)
Apr 07, 2005 6.460 6.460 6.230 6.300 228,286 -0.21(-3.23%)
Apr 06, 2005 6.550 6.580 6.500 6.510 95,020 -0.09(-1.36%)
Apr 05, 2005 6.670 6.800 6.550 6.600 58,618 -0.09(-1.35%)
Apr 04, 2005 6.720 6.880 6.650 6.690 169,307 -0.06(-0.89%)
Apr 01, 2005 7.150 7.150 6.640 6.750 208,055 -0.41(-5.66%)
Mar 31, 2005 6.730 7.320 6.510 7.155 524,063 +1.08(+17.68%)
Mar 30, 2005 5.860 6.110 5.850 6.080 48,414 +0.23(+3.93%)
Mar 29, 2005 6.030 6.060 5.820 5.850 115,102 -0.13(-2.17%)
Mar 28, 2005 6.250 6.250 5.980 5.980 35,016 -0.11(-1.81%)
Mar 24, 2005 6.050 6.160 5.970 6.090 65,516 +0.09(+1.50%)
Mar 23, 2005 5.830 6.210 5.800 6.000 145,148 +0.12(+2.04%)
Mar 22, 2005 6.010 6.220 5.859 5.880 216,141 -0.20(-3.29%)
Mar 21, 2005 6.290 6.460 6.000 6.080 110,591 -0.22(-3.49%)
Mar 18, 2005 6.310 6.350 6.200 6.300 63,801 -0.05(-0.79%)
Mar 17, 2005 6.450 6.880 6.320 6.350 89,345 -0.11(-1.70%)
Mar 16, 2005 6.570 6.650 6.450 6.460 105,089 -0.11(-1.67%)
Mar 15, 2005 6.550 6.750 6.550 6.570 24,492 -0.13(-1.94%)
Mar 14, 2005 6.710 6.800 6.500 6.700 62,272 -0.03(-0.45%)
Mar 11, 2005 6.830 6.830 6.520 6.730 86,613 +0.05(+0.75%)
Mar 10, 2005 6.850 6.869 6.600 6.680 94,074 -0.11(-1.63%)
Mar 09, 2005 7.220 7.220 6.750 6.791 115,465 -0.29(-4.08%)
Mar 08, 2005 7.400 7.400 7.060 7.080 65,299 -0.03(-0.42%)
Mar 07, 2005 7.210 7.280 7.020 7.110 52,334 +0.08(+1.14%)
Mar 04, 2005 7.340 7.340 7.000 7.030 75,307 -0.13(-1.83%)
Mar 03, 2005 7.080 7.219 6.911 7.161 131,057 +0.25(+3.63%)
Mar 02, 2005 7.499 7.550 6.910 6.910 165,309 -0.54(-7.25%)
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.