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 (%)
Oct 31, 2014 5.720 5.750 5.510 5.700 482,147 +0.14(+2.52%)
Oct 30, 2014 5.380 5.670 5.300 5.560 609,905 +0.23(+4.32%)
Oct 29, 2014 5.300 5.470 5.300 5.330 331,878 -0.05(-0.93%)
Oct 28, 2014 5.180 5.430 5.150 5.380 399,393 +0.19(+3.66%)
Oct 27, 2014 5.320 5.290 5.290 5.190 302,272 -0.10(-1.89%)
Oct 24, 2014 5.410 5.490 5.260 5.290 517,939 -0.09(-1.67%)
Oct 23, 2014 5.330 5.500 5.220 5.380 784,167 +0.05(+0.94%)
Oct 22, 2014 5.430 5.620 5.211 5.330 914,991 -0.12(-2.20%)
Oct 21, 2014 5.400 5.880 5.400 5.450 1,342,970 +0.08(+1.49%)
Oct 20, 2014 5.090 5.690 5.090 5.370 892,571 +0.12(+2.29%)
Oct 17, 2014 5.160 5.800 5.134 5.250 1,791,675 +0.09(+1.74%)
Oct 16, 2014 4.510 5.246 4.450 5.160 1,272,364 +0.46(+9.79%)
Oct 15, 2014 4.450 4.770 4.420 4.700 715,572 +0.10(+2.17%)
Oct 14, 2014 4.780 4.910 4.560 4.600 735,843 +0.00(+0.00%)
Oct 13, 2014 4.840 4.964 4.480 4.600 815,496 -0.31(-6.31%)
Oct 10, 2014 5.080 5.270 4.660 4.910 1,268,652 -0.25(-4.84%)
Oct 09, 2014 5.380 5.440 5.080 5.160 1,566,200 -0.33(-6.01%)
Oct 08, 2014 5.630 5.950 5.270 5.490 2,611,706 +0.10(+1.86%)
Oct 07, 2014 5.630 5.710 5.340 5.390 1,900,985 -0.35(-6.10%)
Oct 06, 2014 5.650 5.880 5.563 5.740 1,234,314 +0.10(+1.77%)
Oct 03, 2014 6.120 6.150 5.550 5.640 2,422,495 -0.30(-5.05%)
Oct 02, 2014 6.400 6.880 5.900 5.940 4,421,899 +0.05(+0.85%)
Oct 01, 2014 6.580 6.850 5.760 5.890 3,505,270 -0.98(-14.26%)
Sep 30, 2014 8.200 8.300 6.840 6.870 5,313,211 -1.88(-21.49%)
Sep 29, 2014 8.710 9.140 8.650 8.750 2,018,635 -0.20(-2.23%)
Sep 26, 2014 9.120 9.500 8.800 8.950 2,854,366 -0.16(-1.76%)
Sep 25, 2014 8.400 9.350 8.030 9.110 3,234,819 +0.64(+7.56%)
Sep 24, 2014 8.430 8.700 7.960 8.470 2,953,583 +0.14(+1.68%)
Sep 23, 2014 7.460 8.870 7.260 8.330 10,245,561 +1.22(+17.16%)
Sep 22, 2014 7.390 7.500 7.100 7.110 906,729 -0.46(-6.08%)
Sep 19, 2014 7.020 7.950 7.000 7.570 3,227,365 +0.46(+6.47%)
Sep 18, 2014 6.950 7.630 6.950 7.110 2,375,646 +0.12(+1.72%)
Sep 17, 2014 7.320 7.430 6.860 6.990 1,829,608 -0.46(-6.17%)
Sep 16, 2014 7.240 7.560 7.010 7.450 1,363,611 +0.18(+2.48%)
Sep 15, 2014 8.080 8.250 7.240 7.270 1,841,497 -0.93(-11.34%)
Sep 12, 2014 8.550 8.550 8.130 8.200 699,771 -0.12(-1.44%)
Sep 11, 2014 8.020 8.830 7.920 8.320 2,744,623 +0.19(+2.34%)
Sep 10, 2014 8.570 8.990 8.030 8.130 2,029,525 -0.62(-7.09%)
Sep 09, 2014 9.180 9.570 8.500 8.750 3,475,957 -0.46(-4.99%)
Sep 08, 2014 8.390 9.410 8.210 9.210 4,799,426 +0.96(+11.64%)
Sep 05, 2014 8.530 8.605 8.200 8.250 1,276,395 -0.33(-3.85%)
Sep 04, 2014 8.520 9.000 8.520 8.580 1,707,319 +0.03(+0.35%)
Sep 03, 2014 8.650 9.460 8.400 8.550 6,175,790 -0.35(-3.93%)
Sep 02, 2014 9.770 9.770 8.610 8.900 4,407,062 -0.40(-4.30%)
Aug 29, 2014 10.06 9.300 9.300 9.300 5,500,900 -0.55(-5.58%)
Aug 28, 2014 9.470 10.17 9.160 9.850 6,070,301 +0.25(+2.60%)
Aug 27, 2014 10.17 10.92 9.460 9.600 13,633,663 -0.72(-6.98%)
Aug 26, 2014 9.770 11.48 9.620 10.32 19,900,266 +0.18(+1.78%)
Aug 25, 2014 10.38 11.05 9.880 10.14 9,707,392 -0.15(-1.46%)
Aug 22, 2014 9.900 11.25 9.620 10.29 20,147,572 +0.55(+5.65%)
Aug 21, 2014 9.350 11.88 9.260 9.740 34,809,268 +0.57(+6.22%)
Aug 20, 2014 7.560 9.100 7.280 9.170 9,738,436 +1.08(+13.35%)
Aug 19, 2014 7.960 9.530 7.860 8.090 32,767,726 +0.27(+3.45%)
Aug 18, 2014 4.700 7.640 4.685 7.820 11,989,803 +3.37(+75.73%)
Aug 15, 2014 4.510 4.600 4.440 4.450 143,200 +0.00(+0.00%)
Aug 14, 2014 4.600 4.650 4.420 4.450 183,884 -0.07(-1.55%)
Aug 13, 2014 4.420 4.650 4.310 4.520 363,785 +0.16(+3.67%)
Aug 12, 2014 4.400 4.490 4.350 4.360 112,549 +0.02(+0.46%)
Aug 11, 2014 4.430 4.500 4.330 4.340 176,599 -0.05(-1.14%)
Aug 08, 2014 4.410 4.490 4.340 4.390 131,888 +0.05(+1.15%)
Aug 07, 2014 4.290 4.460 4.240 4.340 268,342 +0.20(+4.83%)
Aug 06, 2014 4.190 4.300 4.140 4.140 124,010 -0.08(-1.90%)
Aug 05, 2014 4.250 4.301 4.140 4.220 156,461 -0.09(-2.09%)
Aug 04, 2014 4.210 4.390 4.200 4.310 114,652 +0.11(+2.62%)
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.