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%)
May 01, 2019 1.150 1.160 1.120 1.120 8,320 -0.03(-2.61%)
Apr 30, 2019 1.190 1.213 1.130 1.150 111,810 -0.04(-3.36%)
Apr 29, 2019 1.200 1.230 1.190 1.190 36,767 -0.01(-0.83%)
Apr 26, 2019 1.250 1.250 1.200 1.200 58,200 -0.06(-4.76%)
Apr 25, 2019 1.290 1.290 1.191 1.260 89,592 +0.03(+2.85%)
Apr 24, 2019 1.290 1.310 1.200 1.225 121,198 -0.09(-7.19%)
Apr 23, 2019 1.280 1.320 1.240 1.320 130,652 +0.04(+3.13%)
Apr 22, 2019 1.300 1.370 1.280 1.280 52,041 -0.02(-1.54%)
Apr 18, 2019 1.440 1.443 1.210 1.300 501,700 -0.11(-7.80%)
Apr 17, 2019 1.510 1.780 1.380 1.410 1,452,487 -0.09(-6.00%)
Apr 16, 2019 1.520 1.560 1.480 1.500 73,368 +0.01(+0.67%)
Apr 15, 2019 1.500 1.530 1.480 1.490 70,355 -0.01(-0.67%)
Apr 12, 2019 1.590 1.590 1.500 1.500 35,600 -0.08(-5.06%)
Apr 11, 2019 1.490 1.615 1.470 1.580 283,632 +0.08(+5.33%)
Apr 10, 2019 1.460 1.505 1.450 1.500 20,957 +0.04(+2.74%)
Apr 09, 2019 1.520 1.520 1.410 1.460 62,463 -0.06(-3.95%)
Apr 08, 2019 1.530 1.530 1.470 1.520 45,967 +0.03(+2.12%)
Apr 05, 2019 1.430 1.530 1.430 1.488 89,400 +0.04(+2.66%)
Apr 04, 2019 1.440 1.520 1.410 1.450 131,543 +0.00(+0.00%)
Apr 03, 2019 1.450 1.490 1.450 1.450 58,545 +0.05(+3.57%)
Apr 02, 2019 1.520 1.520 1.400 1.400 95,114 -0.13(-8.50%)
Apr 01, 2019 1.520 1.610 1.490 1.530 122,247 +0.05(+3.38%)
Mar 29, 2019 1.450 1.640 1.430 1.480 347,500 +0.12(+8.82%)
Mar 28, 2019 1.280 1.430 1.280 1.360 174,329 +0.08(+6.25%)
Mar 27, 2019 1.308 1.308 1.230 1.280 67,881 -0.04(-3.03%)
Mar 26, 2019 1.270 1.380 1.270 1.320 79,626 +0.09(+7.32%)
Mar 25, 2019 1.230 1.330 1.230 1.230 137,617 -0.06(-4.65%)
Mar 22, 2019 1.420 1.420 1.260 1.290 265,800 -0.14(-9.79%)
Mar 21, 2019 1.510 1.510 1.410 1.430 77,668 -0.08(-5.29%)
Mar 20, 2019 1.518 1.530 1.420 1.510 107,172 -0.00(-0.01%)
Mar 19, 2019 1.550 1.572 1.500 1.510 115,950 -0.03(-1.95%)
Mar 18, 2019 1.640 1.640 1.510 1.540 147,027 -0.09(-5.52%)
Mar 15, 2019 1.630 1.650 1.490 1.630 169,900 +0.05(+3.16%)
Mar 14, 2019 1.510 1.640 1.490 1.580 215,789 +0.06(+3.95%)
Mar 13, 2019 1.590 1.600 1.500 1.520 121,640 -0.08(-5.00%)
Mar 12, 2019 1.730 1.780 1.560 1.600 186,369 -0.13(-7.51%)
Mar 11, 2019 1.460 1.790 1.430 1.730 491,369 +0.31(+21.83%)
Mar 08, 2019 1.540 1.540 1.331 1.420 369,800 -0.15(-9.55%)
Mar 07, 2019 1.880 1.880 1.550 1.570 461,139 -0.28(-15.14%)
Mar 06, 2019 1.870 1.980 1.810 1.850 439,352 -0.10(-5.13%)
Mar 05, 2019 2.050 2.140 1.800 1.950 1,690,872 -0.28(-12.56%)
Mar 04, 2019 1.340 2.230 1.340 2.230 6,491,284 +0.92(+70.23%)
Mar 01, 2019 1.170 1.470 1.170 1.310 341,200 +0.15(+12.93%)
Feb 28, 2019 1.240 1.263 1.150 1.160 128,136 -0.08(-6.45%)
Feb 27, 2019 1.210 1.300 1.210 1.240 83,278 +0.03(+2.48%)
Feb 26, 2019 1.260 1.390 1.180 1.210 342,786 -0.09(-6.92%)
Feb 25, 2019 1.180 1.400 1.160 1.300 651,920 +0.17(+15.04%)
Feb 22, 2019 1.050 1.150 1.050 1.130 225,400 +0.08(+7.62%)
Feb 21, 2019 1.090 1.090 1.010 1.050 9,822 +0.00(+0.00%)
Feb 20, 2019 1.060 1.100 1.000 1.050 139,416 +0.01(+0.96%)
Feb 19, 2019 1.020 1.080 1.018 1.040 74,261 +0.02(+1.96%)
Feb 15, 2019 1.020 1.030 1.000 1.020 35,300 +0.00(+0.00%)
Feb 14, 2019 1.050 1.070 1.010 1.020 55,479 -0.05(-4.67%)
Feb 13, 2019 1.020 1.080 1.012 1.070 24,982 +0.07(+7.00%)
Feb 12, 2019 1.000 1.090 0.9700 1.000 38,606 +0.04(+4.08%)
Feb 11, 2019 1.020 1.050 0.9608 0.9608 15,402 -0.03(-3.44%)
Feb 08, 2019 1.010 1.040 0.9800 0.9950 24,800 -0.02(-1.49%)
Feb 07, 2019 1.070 1.070 1.000 1.010 41,741 -0.06(-5.61%)
Feb 06, 2019 1.040 1.090 1.040 1.070 10,334 +0.03(+2.88%)
Feb 05, 2019 1.050 1.049 1.023 1.040 7,998 -0.01(-0.95%)
Feb 04, 2019 1.020 1.050 1.020 1.050 11,943 +0.04(+3.96%)
Feb 01, 2019 1.050 1.100 1.000 1.010 73,400 -0.02(-1.95%)
Jan 31, 2019 1.087 1.090 1.030 1.030 18,026 -0.08(-7.20%)
Jan 30, 2019 1.050 1.150 1.050 1.110 34,318 +0.06(+5.71%)
Jan 29, 2019 1.000 1.070 1.000 1.050 4,508 +0.01(+0.96%)
Jan 28, 2019 1.000 1.090 1.000 1.040 18,519 +0.01(+0.97%)
Jan 25, 2019 1.090 1.090 1.030 1.030 8,900 +0.00(+0.00%)
Jan 24, 2019 1.060 1.100 1.030 1.030 14,197 -0.07(-6.36%)
Jan 23, 2019 1.000 1.130 1.000 1.100 82,200 +0.02(+1.85%)
Jan 22, 2019 1.080 1.100 0.9600 1.080 92,322 -0.03(-2.70%)
Jan 18, 2019 0.9900 1.360 0.9900 1.110 766,600 +0.11(+11.00%)
Jan 17, 2019 0.9800 1.000 0.9800 1.000 55,659 +0.00(+0.00%)
Jan 16, 2019 1.000 1.000 0.9190 1.000 18,746 +0.00(+0.00%)
Jan 15, 2019 0.9700 1.000 0.9454 1.000 18,460 +0.03(+3.09%)
Jan 14, 2019 1.000 1.000 0.9200 0.9700 97,534 -0.03(-3.00%)
Jan 11, 2019 1.000 1.000 0.9500 1.000 59,500 +0.01(+1.01%)
Jan 10, 2019 0.9400 0.9900 0.9300 0.9900 14,643 +0.05(+5.32%)
Jan 09, 2019 0.8749 0.9450 0.8749 0.9400 43,229 +0.07(+8.05%)
Jan 08, 2019 0.9450 0.9450 0.8700 0.8700 26,873 -0.07(-7.94%)
Jan 07, 2019 0.8799 0.9450 0.8500 0.9450 32,217 +0.10(+12.50%)
Jan 04, 2019 0.8600 0.9100 0.8350 0.8400 30,700 +0.03(+3.70%)
Jan 03, 2019 0.8400 0.8800 0.8100 0.8100 41,583 -0.04(-4.71%)
Jan 02, 2019 0.9000 0.9000 0.7700 0.8500 24,837 -0.05(-5.56%)
Dec 31, 2018 0.7500 0.9300 0.7500 0.9000 194,500 +0.11(+13.92%)
Dec 28, 2018 0.7900 0.8100 0.7500 0.7900 67,000 +0.00(+0.00%)
Dec 27, 2018 0.7600 0.7994 0.7600 0.7900 61,404 +0.03(+4.08%)
Dec 26, 2018 0.7627 0.8000 0.7500 0.7590 93,479 -0.00(-0.13%)
Dec 24, 2018 0.7100 0.8000 0.6400 0.7600 72,800 -0.06(-7.32%)
Dec 21, 2018 0.8500 0.8900 0.7900 0.8200 46,400 +0.00(+0.00%)
Dec 20, 2018 0.9100 0.9100 0.8100 0.8200 82,104 -0.11(-11.64%)
Dec 19, 2018 0.9620 0.9939 0.8962 0.9280 41,695 -0.05(-5.18%)
Dec 18, 2018 1.040 1.050 0.9550 0.9787 19,247 -0.06(-5.89%)
Dec 17, 2018 1.050 1.060 1.010 1.040 22,542 -0.04(-3.70%)
Dec 14, 2018 1.040 1.080 1.000 1.080 125,800 +0.03(+2.86%)
Dec 13, 2018 1.100 1.100 1.050 1.050 35,399 -0.05(-4.55%)
Dec 12, 2018 1.020 1.110 1.020 1.100 72,043 +0.10(+10.00%)
Dec 11, 2018 1.050 1.240 1.000 1.000 366,543 -0.07(-6.54%)
Dec 10, 2018 1.420 1.560 1.000 1.070 675,024 -0.37(-25.69%)
Dec 07, 2018 1.470 1.490 1.420 1.440 15,300 -0.03(-2.04%)
Dec 06, 2018 1.460 1.490 1.460 1.470 13,437 -0.09(-5.77%)
Dec 04, 2018 1.540 1.570 1.460 1.560 10,600 -0.01(-0.64%)
Dec 03, 2018 1.620 1.620 1.460 1.570 45,811 +0.00(+0.00%)
Nov 30, 2018 1.570 1.640 1.520 1.570 2,300 +0.00(+0.00%)
Nov 29, 2018 1.490 1.650 1.490 1.570 5,656 +0.02(+1.29%)
Nov 28, 2018 1.510 1.620 1.500 1.550 8,605 -0.00(-0.05%)
Nov 27, 2018 1.560 1.580 1.531 1.551 9,225 +0.00(+0.05%)
Nov 26, 2018 1.590 1.640 1.550 1.550 5,896 -0.02(-1.27%)
Nov 23, 2018 1.530 1.680 1.520 1.570 96,900 +0.00(+0.00%)
Nov 21, 2018 1.570 1.570 1.570 0 -0.01(-0.63%)
Nov 20, 2018 1.660 1.670 1.560 1.580 13,125 -0.12(-7.06%)
Nov 19, 2018 1.706 1.710 1.651 1.700 10,056 -0.01(-0.58%)
Nov 16, 2018 1.670 1.710 1.630 1.710 8,500 +0.03(+1.79%)
Nov 15, 2018 1.690 1.698 1.650 1.680 10,277 -0.01(-0.59%)
Nov 14, 2018 1.710 1.760 1.690 1.690 10,272 -0.04(-2.31%)
Nov 13, 2018 1.700 1.752 1.700 1.730 7,752 +0.03(+1.76%)
Nov 12, 2018 1.690 1.725 1.690 1.700 4,643 -0.05(-2.86%)
Nov 09, 2018 1.730 1.750 1.700 1.750 3,100 -0.02(-1.13%)
Nov 08, 2018 1.790 1.809 1.730 1.770 6,935 -0.01(-0.56%)
Nov 07, 2018 1.810 1.830 1.780 1.780 8,160 -0.04(-2.20%)
Nov 06, 2018 1.800 1.820 1.750 1.820 14,594 +0.03(+1.68%)
Nov 05, 2018 1.790 1.827 1.770 1.790 52,295 -0.04(-2.19%)
Nov 02, 2018 1.810 1.830 1.780 1.830 21,500 +0.04(+2.23%)
Nov 01, 2018 1.760 1.820 1.760 1.790 64,720 +0.01(+0.56%)
Oct 31, 2018 1.810 1.830 1.770 1.780 9,459 -0.03(-1.66%)
Oct 30, 2018 1.840 1.850 1.810 1.810 597 +0.03(+1.69%)
Oct 29, 2018 1.850 1.870 1.770 1.780 17,026 -0.11(-5.82%)
Oct 26, 2018 1.810 1.890 1.770 1.890 6,200 +0.07(+3.85%)
Oct 25, 2018 1.810 1.880 1.800 1.820 25,807 -0.06(-3.19%)
Oct 24, 2018 1.910 1.910 1.810 1.880 11,549 +0.00(+0.00%)
Oct 23, 2018 1.839 1.950 1.820 1.880 14,781 +0.04(+2.17%)
Oct 22, 2018 1.850 1.940 1.820 1.840 25,294 -0.06(-3.16%)
Oct 19, 2018 1.960 2.070 1.830 1.900 40,300 -0.03(-1.55%)
Oct 18, 2018 1.900 2.010 1.800 1.930 66,615 +0.05(+2.93%)
Oct 17, 2018 1.800 1.940 1.800 1.875 39,751 +0.02(+1.35%)
Oct 16, 2018 1.800 1.860 1.800 1.850 7,913 +0.05(+2.83%)
Oct 15, 2018 1.820 1.860 1.780 1.799 2,655 -0.05(-2.76%)
Oct 12, 2018 1.810 1.850 1.790 1.850 8,100 +0.07(+3.93%)
Oct 11, 2018 1.881 1.881 1.780 1.780 3,896 -0.01(-0.56%)
Oct 10, 2018 1.870 1.870 1.790 1.790 7,987 -0.08(-4.27%)
Oct 09, 2018 1.840 1.870 1.771 1.870 2,437 +0.08(+4.47%)
Oct 08, 2018 1.940 1.940 1.760 1.790 64,002 -0.20(-10.05%)
Oct 05, 2018 2.000 2.080 1.950 1.990 32,500 -0.01(-0.50%)
Oct 04, 2018 2.010 2.050 1.990 2.000 24,276 -0.01(-0.50%)
Oct 03, 2018 2.050 2.050 2.010 2.010 3,325 -0.02(-0.99%)
Oct 02, 2018 2.060 2.060 2.010 2.030 4,280 -0.03(-1.46%)
Oct 01, 2018 2.050 2.100 2.010 2.060 3,655 +0.00(+0.00%)
Sep 28, 2018 2.060 2.090 1.960 2.060 23,100 -0.03(-1.44%)
Sep 27, 2018 1.860 2.100 1.830 2.090 197,473 +0.19(+10.00%)
Sep 26, 2018 1.840 1.900 1.821 1.900 39,761 +0.05(+2.70%)
Sep 25, 2018 1.790 1.850 1.780 1.850 28,719 +0.03(+1.65%)
Sep 24, 2018 1.810 1.850 1.780 1.820 36,099 +0.01(+0.55%)
Sep 21, 2018 1.700 1.900 1.660 1.810 134,700 +0.13(+7.74%)
Sep 20, 2018 1.700 1.700 1.650 1.680 36,495 -0.02(-1.18%)
Sep 19, 2018 1.700 1.700 1.652 1.700 18,823 +0.00(+0.00%)
Sep 18, 2018 1.750 1.753 1.661 1.700 74,937 -0.02(-1.16%)
Sep 17, 2018 1.739 1.739 1.695 1.720 45,332 -0.02(-1.15%)
Sep 14, 2018 1.880 1.880 1.710 1.740 38,800 -0.12(-6.45%)
Sep 13, 2018 1.790 1.880 1.790 1.860 36,157 +0.01(+0.54%)
Sep 12, 2018 1.730 1.850 1.710 1.850 40,727 +0.12(+6.94%)
Sep 11, 2018 1.780 1.780 1.720 1.730 17,620 -0.08(-4.42%)
Sep 10, 2018 1.810 1.810 1.750 1.810 13,902 +0.00(+0.00%)
Sep 07, 2018 1.720 1.810 1.710 1.810 15,300 +0.06(+3.43%)
Sep 06, 2018 1.759 1.773 1.720 1.750 8,404 -0.08(-4.37%)
Sep 05, 2018 1.710 1.830 1.700 1.830 19,182 +0.10(+5.78%)
Sep 04, 2018 1.790 1.790 1.700 1.730 20,945 -0.06(-3.35%)
Aug 31, 2018 1.790 1.790 1.790 0 +0.02(+1.13%)
Aug 30, 2018 1.810 1.820 1.760 1.770 28,290 -0.06(-3.28%)
Aug 29, 2018 1.810 1.860 1.810 1.830 4,645 -0.02(-1.08%)
Aug 28, 2018 1.850 1.850 1.810 1.850 6,099 +0.01(+0.55%)
Aug 27, 2018 1.800 1.850 1.781 1.840 17,476 +0.06(+3.37%)
Aug 24, 2018 1.800 1.830 1.750 1.780 10,400 -0.08(-4.30%)
Aug 23, 2018 1.830 1.890 1.710 1.860 37,276 +0.00(+0.22%)
Aug 22, 2018 1.861 1.890 1.850 1.856 5,689 -0.01(-0.75%)
Aug 21, 2018 1.865 1.880 1.855 1.870 14,356 -0.01(-0.53%)
Aug 20, 2018 1.840 1.880 1.830 1.880 33,859 +0.00(+0.00%)
Aug 17, 2018 1.820 1.880 1.820 1.880 8,700 -0.01(-0.53%)
Aug 16, 2018 1.890 1.900 1.860 1.890 15,886 +0.03(+1.61%)
Aug 15, 2018 1.880 1.940 1.830 1.860 28,693 +0.01(+0.54%)
Aug 14, 2018 1.950 1.950 1.830 1.850 27,764 -0.11(-5.56%)
Aug 13, 2018 1.940 1.960 1.924 1.959 7,053 -0.00(-0.05%)
Aug 10, 2018 1.910 1.980 1.910 1.960 8,300 +0.02(+1.03%)
Aug 09, 2018 1.946 1.946 1.940 1.940 629 +0.03(+1.57%)
Aug 08, 2018 1.940 1.980 1.910 1.910 6,421 -0.06(-3.05%)
Aug 07, 2018 1.911 1.980 1.911 1.970 4,743 +0.05(+2.60%)
Aug 06, 2018 1.910 1.940 1.910 1.920 15,481 -0.02(-1.03%)
Aug 03, 2018 1.940 1.980 1.920 1.940 5,900 +0.00(+0.00%)
Aug 02, 2018 1.960 2.000 1.940 1.940 38,601 -0.01(-0.75%)
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.