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 (%)
Feb 26, 2021 13.20 13.20 11.81 11.81 30,600 -0.68(-5.44%)
Feb 25, 2021 12.72 13.18 12.49 12.49 48,043 -0.34(-2.65%)
Feb 24, 2021 12.15 13.35 12.10 12.83 45,206 +0.83(+6.92%)
Feb 23, 2021 13.00 13.00 11.37 12.00 164,851 -1.88(-13.54%)
Feb 22, 2021 14.50 15.05 13.70 13.88 150,198 -0.66(-4.54%)
Feb 19, 2021 15.39 15.75 14.19 14.54 91,600 -0.31(-2.09%)
Feb 18, 2021 16.71 16.88 14.76 14.85 257,351 -2.39(-13.86%)
Feb 17, 2021 16.00 17.90 15.25 17.24 206,315 +1.49(+9.46%)
Feb 16, 2021 14.59 16.19 13.80 15.75 160,705 +1.47(+10.29%)
Feb 12, 2021 13.10 15.49 13.03 14.28 182,600 +1.27(+9.76%)
Feb 11, 2021 13.95 13.95 12.80 13.01 105,415 +0.46(+3.67%)
Feb 10, 2021 13.28 13.57 12.21 12.55 90,271 -0.49(-3.76%)
Feb 09, 2021 12.36 13.61 12.36 13.04 140,459 +0.33(+2.60%)
Feb 08, 2021 13.78 13.86 12.06 12.71 243,465 -0.71(-5.29%)
Feb 05, 2021 14.48 14.59 12.96 13.42 145,500 -1.31(-8.89%)
Feb 04, 2021 11.72 15.58 11.69 14.73 343,130 +2.79(+23.37%)
Feb 03, 2021 12.35 12.42 11.42 11.94 79,287 -0.03(-0.25%)
Feb 02, 2021 10.24 12.38 10.00 11.97 367,356 +2.16(+22.02%)
Feb 01, 2021 9.750 10.08 9.360 9.810 70,772 +0.23(+2.40%)
Jan 29, 2021 10.28 10.70 9.350 9.580 98,600 -0.23(-2.34%)
Jan 28, 2021 11.33 11.42 9.810 9.810 122,802 -1.77(-15.28%)
Jan 27, 2021 10.35 12.68 10.34 11.58 415,962 +0.84(+7.82%)
Jan 26, 2021 10.06 11.59 9.760 10.74 464,467 +0.84(+8.48%)
Jan 25, 2021 9.950 10.75 9.370 9.900 183,064 +0.40(+4.21%)
Jan 22, 2021 9.750 9.810 9.190 9.500 76,500 -0.18(-1.86%)
Jan 21, 2021 9.000 9.860 8.930 9.680 145,369 +0.75(+8.39%)
Jan 20, 2021 9.080 9.430 8.880 8.931 64,849 -0.05(-0.55%)
Jan 19, 2021 8.600 9.170 8.560 8.980 60,050 +0.36(+4.18%)
Jan 15, 2021 8.890 9.026 8.400 8.620 35,300 -0.23(-2.60%)
Jan 14, 2021 9.000 9.220 8.820 8.850 46,834 -0.37(-4.01%)
Jan 13, 2021 8.920 9.420 8.540 9.220 123,961 +0.28(+3.13%)
Jan 12, 2021 8.970 9.420 8.743 8.940 111,103 +0.03(+0.34%)
Jan 11, 2021 8.900 9.320 8.680 8.910 92,666 -0.39(-4.19%)
Jan 08, 2021 8.750 9.530 8.435 9.300 207,900 +0.69(+8.01%)
Jan 07, 2021 8.070 9.300 8.020 8.610 269,199 +0.46(+5.64%)
Jan 06, 2021 8.000 8.370 7.910 8.150 48,150 +0.15(+1.88%)
Jan 05, 2021 8.040 8.140 7.800 8.000 40,549 +0.00(+0.00%)
Jan 04, 2021 8.180 8.180 7.550 8.000 54,403 +0.01(+0.13%)
Dec 31, 2020 7.990 7.990 7.990 309,785 -0.69(-7.95%)
Dec 30, 2020 8.950 9.380 8.250 8.680 309,785 -2.31(-21.02%)
Dec 29, 2020 8.590 11.94 8.520 10.99 800,883 +2.52(+29.75%)
Dec 28, 2020 8.890 8.890 8.400 8.470 69,716 +0.18(+2.17%)
Dec 24, 2020 8.620 8.757 8.152 8.290 15,900 -0.66(-7.37%)
Dec 23, 2020 9.000 9.000 8.620 8.950 11,815 +0.28(+3.23%)
Dec 22, 2020 8.910 9.000 8.625 8.670 19,907 -0.03(-0.34%)
Dec 21, 2020 8.650 8.980 8.610 8.700 19,460 -0.24(-2.68%)
Dec 18, 2020 9.300 9.300 8.898 8.940 10,900 -0.04(-0.45%)
Dec 17, 2020 8.800 9.273 8.800 8.980 24,276 +0.33(+3.79%)
Dec 16, 2020 8.660 8.900 8.600 8.652 15,457 +0.13(+1.55%)
Dec 15, 2020 8.810 8.950 8.520 8.520 33,261 -0.31(-3.51%)
Dec 14, 2020 9.080 9.240 8.810 8.830 15,737 -0.41(-4.44%)
Dec 11, 2020 9.080 9.470 9.080 9.240 16,000 -0.06(-0.65%)
Dec 10, 2020 9.550 9.770 9.153 9.300 19,136 -0.25(-2.62%)
Dec 09, 2020 9.794 10.66 9.510 9.550 71,439 -0.12(-1.24%)
Dec 08, 2020 9.920 9.920 9.635 9.670 11,818 -0.01(-0.10%)
Dec 07, 2020 10.00 10.00 9.620 9.680 18,501 -0.31(-3.10%)
Dec 04, 2020 9.650 10.66 9.650 9.990 50,800 +0.24(+2.46%)
Dec 03, 2020 9.720 10.49 9.620 9.750 98,212 +0.25(+2.63%)
Dec 02, 2020 9.310 9.640 9.250 9.500 15,359 -0.15(-1.55%)
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.