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 (%)
Dec 31, 2008 7.010 7.200 6.760 7.030 140,699 -0.02(-0.28%)
Dec 30, 2008 6.950 7.050 6.810 7.050 105,776 +0.08(+1.15%)
Dec 29, 2008 7.440 7.470 6.790 6.970 103,545 -0.41(-5.56%)
Dec 26, 2008 7.500 7.750 7.300 7.380 138,039 -0.01(-0.14%)
Dec 24, 2008 7.530 7.880 7.300 7.390 72,706 -0.17(-2.25%)
Dec 23, 2008 7.890 7.890 7.400 7.560 123,138 -0.04(-0.53%)
Dec 22, 2008 8.260 8.400 7.410 7.600 135,288 -0.67(-8.10%)
Dec 19, 2008 8.240 8.460 8.100 8.270 88,198 +0.01(+0.12%)
Dec 18, 2008 8.590 8.700 8.100 8.260 90,432 -0.35(-4.07%)
Dec 17, 2008 8.230 8.680 8.010 8.610 142,745 +0.36(+4.36%)
Dec 16, 2008 7.600 8.290 7.600 8.250 424,197 +0.25(+3.12%)
Dec 15, 2008 8.000 8.250 7.960 8.000 130,584 -0.03(-0.37%)
Dec 12, 2008 7.560 8.170 7.410 8.030 382,188 +0.03(+0.37%)
Dec 11, 2008 8.150 8.360 7.700 8.000 918,347 -0.33(-3.96%)
Dec 10, 2008 8.110 8.500 8.110 8.330 130,218 +0.24(+2.97%)
Dec 09, 2008 8.120 8.480 8.000 8.090 307,459 +0.08(+1.00%)
Dec 08, 2008 7.790 8.200 7.400 8.010 289,294 +0.66(+8.98%)
Dec 05, 2008 6.750 7.450 6.590 7.350 194,210 +0.45(+6.52%)
Dec 04, 2008 6.890 7.480 6.500 6.900 197,905 -0.22(-3.09%)
Dec 03, 2008 6.670 7.170 6.470 7.120 196,289 +0.39(+5.79%)
Dec 02, 2008 6.620 6.840 6.280 6.730 208,077 +0.43(+6.83%)
Dec 01, 2008 6.150 6.550 5.970 6.300 351,886 -0.05(-0.79%)
Nov 28, 2008 6.100 6.410 6.000 6.350 248,904 +0.11(+1.76%)
Nov 26, 2008 6.200 6.360 5.710 6.240 385,187 -0.11(-1.73%)
Nov 25, 2008 4.510 6.740 4.480 6.350 940,085 +1.17(+22.59%)
Nov 24, 2008 5.210 5.690 5.059 5.180 631,594 +0.15(+2.98%)
Nov 21, 2008 4.800 5.290 4.750 5.030 351,949 +0.31(+6.57%)
Nov 20, 2008 5.830 5.930 4.540 4.720 370,809 -1.20(-20.27%)
Nov 19, 2008 6.420 6.420 5.850 5.920 122,380 -0.50(-7.79%)
Nov 18, 2008 6.620 6.950 6.060 6.420 269,655 -0.20(-3.02%)
Nov 17, 2008 7.810 7.975 6.580 6.620 283,150 -1.38(-17.25%)
Nov 14, 2008 8.490 8.490 7.750 8.000 124,014 -0.08(-0.99%)
Nov 13, 2008 7.960 8.320 7.240 8.080 283,680 -0.01(-0.12%)
Nov 12, 2008 8.600 8.890 8.000 8.090 149,804 -0.83(-9.30%)
Nov 11, 2008 8.710 9.030 8.310 8.920 98,731 -0.04(-0.45%)
Nov 10, 2008 9.060 9.350 8.800 8.960 118,533 +0.42(+4.92%)
Nov 07, 2008 8.610 8.800 8.310 8.540 93,400 +0.24(+2.89%)
Nov 06, 2008 9.520 9.520 8.200 8.300 168,320 -1.04(-11.13%)
Nov 05, 2008 10.03 10.08 9.250 9.340 172,064 -0.45(-4.60%)
Nov 04, 2008 9.420 10.41 9.110 9.790 281,365 +0.57(+6.18%)
Nov 03, 2008 9.290 9.490 8.990 9.220 124,356 +0.24(+2.67%)
Oct 31, 2008 8.650 8.980 8.310 8.980 106,096 +0.18(+2.05%)
Oct 30, 2008 8.600 8.840 8.160 8.800 190,595 +0.55(+6.67%)
Oct 29, 2008 7.990 8.570 7.570 8.250 247,092 +0.37(+4.70%)
Oct 28, 2008 7.440 7.950 7.000 7.880 229,210 +0.71(+9.90%)
Oct 27, 2008 7.730 7.930 7.160 7.170 207,075 -0.78(-9.81%)
Oct 24, 2008 7.800 8.110 7.560 7.950 190,675 -0.21(-2.57%)
Oct 23, 2008 8.970 9.126 8.050 8.160 217,542 -0.71(-8.00%)
Oct 22, 2008 9.800 9.870 8.570 8.870 241,739 -0.92(-9.40%)
Oct 21, 2008 9.790 10.20 9.500 9.790 291,285 -0.40(-3.93%)
Oct 20, 2008 9.980 10.32 9.610 10.19 362,796 +0.71(+7.49%)
Oct 17, 2008 9.490 9.950 8.500 9.480 295,504 +0.00(+0.00%)
Oct 16, 2008 9.020 9.600 8.580 9.480 208,211 +0.39(+4.29%)
Oct 15, 2008 9.710 9.920 9.050 9.090 327,092 -1.06(-10.44%)
Oct 14, 2008 11.29 11.40 9.700 10.15 395,020 -0.63(-5.84%)
Oct 13, 2008 9.500 10.78 9.470 10.78 361,536 +1.73(+19.12%)
Oct 10, 2008 8.310 9.150 7.980 9.050 457,056 -0.10(-1.09%)
Oct 09, 2008 10.00 10.49 9.000 9.150 317,687 -0.71(-7.20%)
Oct 08, 2008 9.320 10.44 9.320 9.860 321,975 +0.02(+0.20%)
Oct 07, 2008 10.70 10.75 9.630 9.840 211,480 -1.00(-9.23%)
Oct 06, 2008 10.25 10.85 9.300 10.84 398,075 -0.08(-0.73%)
Oct 03, 2008 11.75 11.98 10.70 10.92 187,369 -0.33(-2.93%)
Oct 02, 2008 12.40 12.40 10.62 11.25 225,259 -0.37(-3.18%)
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.