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 (%)
Aug 31, 2011 2.950 2.950 2.750 2.780 44,400 -0.04(-1.42%)
Aug 30, 2011 2.800 2.850 2.760 2.820 35,247 -0.03(-1.05%)
Aug 29, 2011 2.740 2.850 2.720 2.850 25,779 +0.19(+7.14%)
Aug 26, 2011 2.660 2.730 2.500 2.660 34,410 -0.03(-1.12%)
Aug 25, 2011 2.850 2.870 2.680 2.690 15,786 -0.12(-4.27%)
Aug 24, 2011 2.920 2.930 2.790 2.810 17,385 -0.09(-3.10%)
Aug 23, 2011 2.790 2.930 2.780 2.900 20,743 +0.12(+4.32%)
Aug 22, 2011 2.960 2.960 2.780 2.780 41,083 -0.11(-3.81%)
Aug 19, 2011 2.760 2.960 2.760 2.890 9,388 +0.11(+3.96%)
Aug 18, 2011 2.790 2.850 2.640 2.780 63,294 -0.06(-2.11%)
Aug 17, 2011 2.950 3.018 2.840 2.840 19,745 -0.15(-5.02%)
Aug 16, 2011 3.000 3.050 2.960 2.990 23,314 -0.07(-2.29%)
Aug 15, 2011 3.000 3.110 3.000 3.060 24,132 +0.02(+0.66%)
Aug 12, 2011 3.030 3.080 3.000 3.040 36,141 +0.01(+0.33%)
Aug 11, 2011 2.760 3.110 2.760 3.030 69,715 +0.24(+8.60%)
Aug 10, 2011 2.560 2.810 2.440 2.790 82,417 +0.17(+6.49%)
Aug 09, 2011 2.670 2.680 2.430 2.620 91,516 +0.22(+9.17%)
Aug 08, 2011 2.480 2.600 2.350 2.400 183,228 -0.31(-11.44%)
Aug 05, 2011 2.910 2.934 2.680 2.710 108,004 -0.20(-6.87%)
Aug 04, 2011 3.040 3.040 2.880 2.910 33,978 -0.11(-3.64%)
Aug 03, 2011 3.060 3.060 3.000 3.020 29,670 -0.06(-1.95%)
Aug 02, 2011 3.190 3.190 3.050 3.080 19,149 -0.11(-3.45%)
Aug 01, 2011 3.230 3.320 3.180 3.190 10,097 -0.01(-0.31%)
Jul 29, 2011 3.150 3.220 3.150 3.200 15,629 +0.01(+0.31%)
Jul 28, 2011 3.170 3.250 3.150 3.190 64,504 +0.02(+0.63%)
Jul 27, 2011 3.300 3.300 3.150 3.170 55,862 -0.17(-5.09%)
Jul 26, 2011 3.300 3.350 3.270 3.340 36,330 -0.01(-0.30%)
Jul 25, 2011 3.350 3.369 3.330 3.350 58,615 +0.01(+0.30%)
Jul 22, 2011 3.340 3.380 3.300 3.340 85,220 +0.01(+0.30%)
Jul 21, 2011 3.350 3.380 3.310 3.330 44,161 -0.06(-1.77%)
Jul 20, 2011 3.400 3.437 3.360 3.390 20,458 +0.01(+0.30%)
Jul 19, 2011 3.360 3.417 3.360 3.380 24,865 -0.03(-0.88%)
Jul 18, 2011 3.490 3.490 3.300 3.410 60,924 -0.08(-2.29%)
Jul 15, 2011 3.500 3.570 3.470 3.490 55,855 -0.01(-0.29%)
Jul 14, 2011 3.400 3.530 3.400 3.500 192,767 +0.13(+3.86%)
Jul 13, 2011 3.160 3.470 3.160 3.370 108,452 +0.21(+6.65%)
Jul 12, 2011 3.100 3.220 3.080 3.160 84,597 -0.17(-5.11%)
Jul 11, 2011 3.330 3.440 3.210 3.330 44,025 -0.12(-3.48%)
Jul 08, 2011 3.390 3.500 3.360 3.450 86,586 -0.13(-3.63%)
Jul 07, 2011 3.450 3.650 3.450 3.580 77,963 +0.13(+3.80%)
Jul 06, 2011 3.440 3.560 3.310 3.449 52,043 +0.15(+4.52%)
Jul 05, 2011 3.450 3.470 3.300 3.300 42,999 -0.13(-3.79%)
Jul 01, 2011 3.560 3.620 3.410 3.430 119,734 -0.16(-4.46%)
Jun 30, 2011 3.490 3.600 3.350 3.590 169,441 +0.26(+7.81%)
Jun 29, 2011 3.390 3.580 3.280 3.330 174,559 +0.00(+0.00%)
Jun 28, 2011 3.245 3.380 3.240 3.330 58,306 +0.11(+3.42%)
Jun 27, 2011 3.270 3.300 3.210 3.220 9,525 -0.02(-0.62%)
Jun 24, 2011 3.280 3.310 3.230 3.240 30,430 +0.00(+0.00%)
Jun 23, 2011 3.250 3.260 3.190 3.240 69,052 -0.05(-1.52%)
Jun 22, 2011 3.410 3.410 3.240 3.290 49,970 -0.09(-2.66%)
Jun 21, 2011 3.190 3.430 3.190 3.380 110,362 +0.19(+5.96%)
Jun 20, 2011 3.130 3.350 2.750 3.190 329,102 +0.17(+5.63%)
Jun 17, 2011 3.740 3.757 3.020 3.020 489,462 -0.94(-23.74%)
Jun 16, 2011 4.100 4.110 3.870 3.960 88,500 -0.16(-3.88%)
Jun 15, 2011 4.140 4.290 4.090 4.120 94,896 -0.02(-0.48%)
Jun 14, 2011 4.000 4.270 3.950 4.140 112,324 +0.16(+4.02%)
Jun 13, 2011 3.920 4.000 3.870 3.980 80,817 +0.08(+2.05%)
Jun 10, 2011 3.840 4.020 3.830 3.900 64,151 +0.05(+1.30%)
Jun 09, 2011 3.820 3.850 3.650 3.850 177,585 -0.04(-1.03%)
Jun 08, 2011 4.100 4.100 3.870 3.890 83,710 -0.26(-6.27%)
Jun 07, 2011 4.121 4.177 3.960 4.150 84,192 -0.04(-0.95%)
Jun 06, 2011 4.440 4.480 4.110 4.190 87,355 -0.30(-6.68%)
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.