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 (%)
Jun 30, 2015 5.600 5.640 5.430 5.610 261,020 +0.20(+3.70%)
Jun 29, 2015 5.300 5.430 5.020 5.410 660,941 -0.11(-1.99%)
Jun 26, 2015 5.880 5.880 5.400 5.520 437,676 -0.38(-6.44%)
Jun 25, 2015 5.830 5.940 5.770 5.900 326,709 +0.00(+0.00%)
Jun 24, 2015 5.850 6.050 5.850 5.900 698,777 +0.11(+1.90%)
Jun 23, 2015 5.950 5.970 5.740 5.790 350,924 -0.07(-1.19%)
Jun 22, 2015 6.010 6.120 5.760 5.860 350,052 -0.17(-2.82%)
Jun 19, 2015 6.000 6.050 5.920 6.030 303,837 +0.04(+0.67%)
Jun 18, 2015 6.000 6.090 5.860 5.990 289,528 -0.01(-0.17%)
Jun 17, 2015 6.090 6.350 5.980 6.000 597,028 -0.04(-0.66%)
Jun 16, 2015 6.070 6.100 5.900 6.040 519,745 +0.01(+0.17%)
Jun 15, 2015 5.970 6.280 5.770 6.030 679,628 +0.01(+0.17%)
Jun 12, 2015 5.720 6.180 5.720 6.020 1,505,830 +0.20(+3.44%)
Jun 11, 2015 4.990 5.940 4.990 5.820 2,300,547 +0.81(+16.17%)
Jun 10, 2015 5.020 5.120 4.980 5.010 370,791 -0.02(-0.40%)
Jun 09, 2015 4.900 5.200 4.860 5.030 454,901 +0.13(+2.65%)
Jun 08, 2015 5.200 5.240 4.860 4.900 656,665 -0.25(-4.85%)
Jun 05, 2015 5.010 5.290 4.620 5.150 1,117,001 +0.10(+1.98%)
Jun 04, 2015 4.590 5.170 3.900 5.050 4,269,392 +0.38(+8.14%)
Jun 03, 2015 5.980 6.060 4.660 4.670 3,713,441 -1.28(-21.51%)
Jun 02, 2015 5.940 6.160 5.870 5.950 514,665 +0.03(+0.51%)
Jun 01, 2015 5.720 6.040 5.720 5.920 668,804 +0.30(+5.34%)
May 29, 2015 5.620 5.710 5.400 5.620 448,872 -0.05(-0.88%)
May 28, 2015 5.890 5.950 5.600 5.670 549,210 -0.31(-5.18%)
May 27, 2015 6.290 6.360 5.780 5.980 1,021,010 -0.31(-4.93%)
May 26, 2015 5.690 6.400 5.690 6.290 2,480,429 +0.62(+10.84%)
May 22, 2015 5.900 5.675 5.675 5.675 936,000 -0.29(-4.78%)
May 21, 2015 5.180 5.970 5.180 5.960 2,136,969 +0.80(+15.50%)
May 20, 2015 5.200 5.227 5.110 5.160 251,648 -0.06(-1.15%)
May 19, 2015 5.380 5.400 5.200 5.220 246,378 -0.12(-2.25%)
May 18, 2015 5.390 5.450 5.270 5.340 193,918 +0.01(+0.19%)
May 15, 2015 5.420 5.420 5.255 5.330 167,187 -0.05(-0.93%)
May 14, 2015 5.440 5.440 5.320 5.380 202,308 -0.02(-0.37%)
May 13, 2015 5.400 5.490 5.370 5.400 163,789 +0.01(+0.19%)
May 12, 2015 5.500 5.620 5.260 5.390 509,821 -0.17(-3.06%)
May 11, 2015 5.360 5.600 5.360 5.560 433,041 +0.25(+4.71%)
May 08, 2015 5.430 5.450 5.280 5.310 186,866 +0.01(+0.19%)
May 07, 2015 5.250 5.360 5.160 5.300 335,045 +0.02(+0.38%)
May 06, 2015 5.340 5.350 5.210 5.280 155,692 -0.07(-1.31%)
May 05, 2015 5.540 5.540 5.210 5.350 375,931 -0.24(-4.29%)
May 04, 2015 5.570 5.740 5.500 5.590 424,043 +0.02(+0.36%)
May 01, 2015 5.250 5.620 5.110 5.570 374,951 +0.29(+5.49%)
Apr 30, 2015 5.450 5.510 5.200 5.280 332,540 -0.19(-3.47%)
Apr 29, 2015 5.480 5.550 5.350 5.470 411,288 -0.01(-0.18%)
Apr 28, 2015 5.660 5.738 5.320 5.480 494,520 -0.18(-3.18%)
Apr 27, 2015 5.790 6.160 5.580 5.660 1,187,661 +0.07(+1.25%)
Apr 24, 2015 5.540 5.690 5.450 5.590 392,745 +0.08(+1.45%)
Apr 23, 2015 5.620 5.700 5.450 5.510 412,581 -0.12(-2.13%)
Apr 22, 2015 5.620 5.750 5.550 5.630 527,897 +0.09(+1.62%)
Apr 21, 2015 5.280 5.670 5.280 5.540 904,679 +0.27(+5.12%)
Apr 20, 2015 5.280 5.290 5.030 5.270 676,764 -0.03(-0.57%)
Apr 17, 2015 5.300 5.470 5.200 5.300 435,400 -0.04(-0.75%)
Apr 16, 2015 5.610 5.710 5.300 5.340 659,707 -0.31(-5.49%)
Apr 15, 2015 5.720 5.840 5.600 5.650 438,958 +0.00(+0.00%)
Apr 14, 2015 5.670 5.710 5.510 5.650 286,154 -0.05(-0.88%)
Apr 13, 2015 5.720 6.060 5.640 5.700 1,268,208 -0.03(-0.52%)
Apr 10, 2015 5.700 5.850 5.260 5.730 1,356,204 -0.01(-0.17%)
Apr 09, 2015 4.950 6.220 4.950 5.740 3,173,214 +0.88(+18.11%)
Apr 08, 2015 4.800 5.200 4.760 4.860 1,017,027 +0.09(+1.89%)
Apr 07, 2015 4.740 4.780 4.620 4.770 285,596 +0.10(+2.14%)
Apr 06, 2015 4.450 4.740 4.402 4.670 451,869 +0.25(+5.66%)
Apr 02, 2015 4.360 4.420 4.420 4.420 177,200 +0.07(+1.61%)
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.