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 (%)
Nov 30, 2006 4.480 4.530 3.950 4.390 110,900 -0.17(-3.73%)
Nov 29, 2006 4.550 4.590 4.500 4.560 14,107 +0.06(+1.33%)
Nov 28, 2006 4.550 4.570 4.500 4.500 25,197 -0.05(-1.10%)
Nov 27, 2006 4.800 4.800 4.549 4.550 53,864 -0.25(-5.21%)
Nov 24, 2006 4.800 4.880 4.800 4.800 16,748 -0.02(-0.41%)
Nov 22, 2006 4.800 4.920 4.800 4.820 59,036 -0.01(-0.20%)
Nov 21, 2006 5.150 5.160 4.600 4.830 134,682 -0.45(-8.52%)
Nov 20, 2006 5.350 5.350 5.260 5.280 87,709 -0.03(-0.56%)
Nov 17, 2006 5.200 5.360 5.200 5.310 43,985 +0.06(+1.14%)
Nov 16, 2006 5.230 5.300 5.100 5.250 16,875 +0.07(+1.35%)
Nov 15, 2006 5.290 5.350 5.150 5.180 59,312 -0.09(-1.71%)
Nov 14, 2006 5.270 5.600 5.150 5.270 158,153 +0.00(+0.00%)
Nov 13, 2006 5.050 5.430 4.960 5.270 90,603 +0.28(+5.61%)
Nov 10, 2006 4.880 5.050 4.860 4.990 18,602 +0.10(+2.04%)
Nov 09, 2006 4.840 4.980 4.800 4.890 26,541 -0.03(-0.61%)
Nov 08, 2006 4.890 4.920 4.800 4.920 5,848 -0.01(-0.20%)
Nov 07, 2006 4.870 4.930 4.870 4.930 7,511 +0.06(+1.23%)
Nov 06, 2006 4.840 4.880 4.820 4.870 7,196 +0.06(+1.25%)
Nov 03, 2006 4.810 4.820 4.800 4.810 5,325 -0.04(-0.82%)
Nov 02, 2006 4.840 4.900 4.800 4.850 5,607 -0.03(-0.61%)
Nov 01, 2006 4.650 5.120 4.650 4.880 39,366 +0.16(+3.48%)
Oct 31, 2006 4.720 4.810 4.080 4.716 44,156 -0.02(-0.51%)
Oct 30, 2006 4.711 4.750 4.710 4.740 10,815 +0.01(+0.21%)
Oct 27, 2006 4.750 4.830 4.710 4.730 20,834 -0.03(-0.63%)
Oct 26, 2006 4.713 4.770 4.713 4.760 31,673 +0.05(+1.06%)
Oct 25, 2006 4.750 4.800 4.710 4.710 25,014 -0.07(-1.46%)
Oct 24, 2006 4.800 4.800 4.710 4.780 89,818 +0.01(+0.21%)
Oct 23, 2006 4.850 4.850 4.700 4.770 38,682 +0.02(+0.42%)
Oct 20, 2006 4.720 4.930 4.700 4.750 26,560 -0.03(-0.63%)
Oct 19, 2006 4.775 4.780 4.740 4.780 6,608 +0.00(+0.00%)
Oct 18, 2006 5.000 5.420 4.700 4.780 60,508 +0.02(+0.42%)
Oct 17, 2006 4.950 4.950 4.750 4.760 38,034 -0.16(-3.25%)
Oct 16, 2006 4.940 5.050 4.920 4.920 27,995 +0.02(+0.41%)
Oct 13, 2006 4.868 4.950 4.820 4.900 44,640 -0.10(-2.00%)
Oct 12, 2006 5.000 5.030 4.860 5.000 21,294 +0.06(+1.21%)
Oct 11, 2006 4.940 5.040 4.940 4.940 5,235 -0.04(-0.80%)
Oct 10, 2006 5.000 5.030 4.960 4.980 7,184 -0.03(-0.60%)
Oct 09, 2006 5.040 5.040 4.970 5.010 6,910 +0.04(+0.80%)
Oct 06, 2006 4.960 5.010 4.930 4.970 24,397 -0.02(-0.40%)
Oct 05, 2006 4.860 5.040 4.860 4.990 32,385 +0.00(+0.00%)
Oct 04, 2006 5.070 5.070 4.900 4.990 62,441 +0.05(+1.01%)
Oct 03, 2006 5.110 5.110 4.900 4.940 24,614 -0.12(-2.37%)
Oct 02, 2006 5.120 5.130 5.030 5.060 10,200 -0.06(-1.17%)
Sep 29, 2006 5.070 5.150 4.950 5.120 44,549 +0.10(+1.99%)
Sep 28, 2006 5.200 5.270 5.010 5.020 63,007 -0.28(-5.28%)
Sep 27, 2006 5.400 5.470 5.300 5.300 48,888 -0.09(-1.67%)
Sep 26, 2006 5.750 5.760 5.310 5.390 59,311 -0.39(-6.75%)
Sep 25, 2006 5.900 5.950 5.770 5.780 2,782 -0.09(-1.53%)
Sep 22, 2006 5.800 6.030 5.800 5.870 18,520 -0.05(-0.84%)
Sep 21, 2006 6.010 6.200 5.850 5.920 16,208 -0.21(-3.43%)
Sep 20, 2006 5.790 6.600 5.750 6.130 87,168 +0.24(+4.07%)
Sep 19, 2006 5.490 6.360 5.400 5.890 92,958 +0.30(+5.37%)
Sep 18, 2006 5.900 5.930 5.590 5.590 20,994 -0.26(-4.44%)
Sep 15, 2006 5.265 6.000 5.250 5.850 123,620 +0.60(+11.43%)
Sep 14, 2006 5.250 5.280 5.250 5.250 10,216 -0.01(-0.19%)
Sep 13, 2006 5.290 5.310 5.260 5.260 8,401 -0.03(-0.57%)
Sep 12, 2006 5.300 5.340 5.290 5.290 5,892 -0.02(-0.38%)
Sep 11, 2006 5.300 5.340 5.300 5.310 7,032 +0.01(+0.19%)
Sep 08, 2006 5.300 5.390 5.300 5.300 7,569 +0.00(+0.00%)
Sep 07, 2006 5.340 5.390 5.300 5.300 13,900 -0.09(-1.67%)
Sep 06, 2006 5.360 5.390 5.350 5.390 7,630 -0.01(-0.19%)
Sep 05, 2006 5.350 5.400 5.350 5.400 6,191 +0.05(+0.93%)
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.