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 (%)
Jul 31, 2019 0.8300 0.8800 0.8300 0.8501 21,485 +0.02(+1.91%)
Jul 30, 2019 0.8317 0.8500 0.8300 0.8342 6,981 -0.02(-1.86%)
Jul 29, 2019 0.8500 0.8500 0.8364 0.8500 7,027 +0.00(+0.00%)
Jul 26, 2019 0.8312 0.8580 0.8300 0.8500 1,900 -0.01(-1.71%)
Jul 25, 2019 0.8362 0.8700 0.8300 0.8648 8,958 +0.01(+0.97%)
Jul 24, 2019 0.8500 0.9000 0.8500 0.8565 12,471 +0.01(+1.05%)
Jul 23, 2019 0.8700 0.8700 0.8400 0.8476 25,103 -0.02(-2.01%)
Jul 22, 2019 0.8700 0.8700 0.8464 0.8650 4,282 +0.00(+0.08%)
Jul 19, 2019 0.8342 0.8643 0.8320 0.8643 6,300 +0.03(+4.12%)
Jul 18, 2019 0.8300 0.8500 0.8300 0.8301 17,162 -0.01(-0.78%)
Jul 17, 2019 0.8400 0.8600 0.8300 0.8366 31,608 -0.01(-1.58%)
Jul 16, 2019 0.8575 0.8600 0.8310 0.8500 7,116 -0.01(-1.16%)
Jul 15, 2019 0.8400 0.8700 0.8400 0.8600 5,826 +0.02(+2.85%)
Jul 12, 2019 0.8500 0.8900 0.8320 0.8362 21,300 -0.01(-1.62%)
Jul 11, 2019 0.8700 0.8700 0.8402 0.8500 63,123 -0.05(-5.56%)
Jul 10, 2019 0.8700 0.9000 0.8600 0.9000 28,313 +0.01(+1.12%)
Jul 09, 2019 0.8900 0.9200 0.8900 0.8900 20,690 -0.01(-1.57%)
Jul 08, 2019 0.8800 0.9042 0.8800 0.9042 10,647 +0.01(+1.60%)
Jul 05, 2019 0.8900 0.9200 0.8800 0.8900 16,500 +0.01(+0.67%)
Jul 03, 2019 0.9200 0.9200 0.8800 0.8841 14,500 -0.02(-1.77%)
Jul 02, 2019 0.9200 0.9200 0.8744 0.9000 61,049 +0.02(+2.27%)
Jul 01, 2019 0.9200 0.9200 0.8650 0.8800 18,261 -0.03(-2.96%)
Jun 28, 2019 0.8868 0.9200 0.8658 0.9068 55,000 +0.01(+1.25%)
Jun 27, 2019 0.9200 0.9200 0.8342 0.8956 12,484 -0.01(-1.58%)
Jun 26, 2019 0.8800 0.9200 0.8800 0.9100 42,990 +0.00(+0.00%)
Jun 25, 2019 0.8800 0.9200 0.8800 0.9100 57,852 +0.01(+1.11%)
Jun 24, 2019 0.8536 0.9300 0.8536 0.9000 10,085 +0.02(+2.27%)
Jun 21, 2019 0.9300 0.9300 0.8300 0.8800 24,300 -0.03(-3.30%)
Jun 20, 2019 0.9000 0.9500 0.9000 0.9100 40,766 +0.01(+1.34%)
Jun 19, 2019 0.9068 0.9068 0.8510 0.8980 67,371 -0.01(-0.84%)
Jun 18, 2019 0.8900 0.9800 0.8545 0.9056 167,487 +0.01(+1.66%)
Jun 17, 2019 0.9000 0.9000 0.8200 0.8908 42,776 -0.00(-0.54%)
Jun 14, 2019 0.8500 0.9500 0.8500 0.8956 105,400 -0.11(-11.33%)
Jun 13, 2019 0.8339 1.027 0.8118 1.010 173,466 +0.17(+20.53%)
Jun 12, 2019 0.8400 0.8400 0.8120 0.8380 19,071 -0.03(-3.01%)
Jun 11, 2019 0.8400 0.8667 0.8400 0.8640 21,343 +0.02(+1.89%)
Jun 10, 2019 0.8100 0.8480 0.7800 0.8480 66,018 +0.04(+4.95%)
Jun 07, 2019 0.8130 0.8130 0.7810 0.8080 7,600 +0.02(+2.93%)
Jun 06, 2019 0.8100 0.8140 0.7800 0.7850 9,635 +0.01(+0.64%)
Jun 05, 2019 0.7700 0.8000 0.7700 0.7800 7,406 -0.05(-6.04%)
Jun 04, 2019 0.7700 0.8580 0.7700 0.8301 35,971 +0.05(+5.87%)
Jun 03, 2019 0.8000 0.8000 0.7599 0.7841 18,981 +0.02(+2.77%)
May 31, 2019 0.8623 0.8623 0.7500 0.7630 153,500 -0.10(-11.69%)
May 30, 2019 0.9000 0.9007 0.8623 0.8640 8,855 -0.00(-0.38%)
May 29, 2019 0.8526 0.9000 0.8526 0.8673 11,324 -0.02(-1.87%)
May 28, 2019 0.9200 0.9200 0.8700 0.8838 11,359 +0.00(+0.43%)
May 24, 2019 0.8991 0.9000 0.8626 0.8800 12,800 -0.02(-2.22%)
May 23, 2019 0.8900 0.9000 0.8400 0.9000 73,629 +0.02(+2.27%)
May 22, 2019 0.9100 0.9100 0.8800 0.8800 50,477 -0.05(-5.38%)
May 21, 2019 0.8700 0.9800 0.8700 0.9300 42,503 +0.05(+5.69%)
May 20, 2019 0.9299 0.9299 0.8600 0.8799 53,893 -0.05(-5.39%)
May 17, 2019 0.9700 1.010 0.9100 0.9300 59,900 -0.06(-5.67%)
May 16, 2019 1.013 1.013 0.9700 0.9859 67,101 +0.01(+0.60%)
May 15, 2019 1.020 1.020 0.9700 0.9800 39,704 -0.03(-3.45%)
May 14, 2019 0.9400 1.030 0.9400 1.015 78,623 +0.04(+4.64%)
May 13, 2019 1.070 1.070 0.9510 0.9700 172,034 -0.12(-11.01%)
May 10, 2019 1.150 1.160 1.090 1.090 28,300 -0.07(-6.03%)
May 09, 2019 1.120 1.160 1.110 1.160 21,747 +0.01(+0.87%)
May 08, 2019 1.100 1.180 1.090 1.150 45,301 +0.03(+2.68%)
May 07, 2019 1.070 1.120 1.070 1.120 32,612 +0.02(+1.82%)
May 06, 2019 1.130 1.150 1.070 1.100 149,933 -0.06(-5.17%)
May 03, 2019 1.200 1.200 1.160 1.160 41,600 -0.03(-2.52%)
May 02, 2019 1.130 1.200 1.100 1.190 70,893 +0.07(+6.25%)
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.