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 (%)
Mar 30, 2007 6.010 6.132 6.010 6.050 13,050 +0.01(+0.17%)
Mar 29, 2007 6.000 6.100 6.000 6.040 73,974 +0.02(+0.33%)
Mar 28, 2007 6.110 6.110 6.000 6.020 39,413 -0.09(-1.47%)
Mar 27, 2007 6.330 6.330 6.110 6.110 16,421 -0.22(-3.43%)
Mar 26, 2007 6.300 6.400 6.280 6.327 23,257 +0.03(+0.43%)
Mar 23, 2007 6.300 6.310 6.150 6.300 42,686 +0.07(+1.12%)
Mar 22, 2007 6.290 6.310 6.090 6.230 50,326 +0.12(+1.96%)
Mar 21, 2007 6.100 6.320 6.050 6.110 69,852 +0.02(+0.33%)
Mar 20, 2007 6.250 6.250 6.000 6.090 62,033 -0.04(-0.65%)
Mar 19, 2007 6.140 6.200 5.980 6.130 72,893 +0.08(+1.32%)
Mar 16, 2007 6.300 6.300 6.000 6.050 58,439 -0.10(-1.63%)
Mar 15, 2007 6.090 6.170 5.970 6.150 59,174 +0.00(+0.00%)
Mar 14, 2007 6.240 6.280 6.110 6.150 43,480 +0.00(+0.00%)
Mar 13, 2007 6.020 6.450 5.800 6.150 96,280 +0.13(+2.16%)
Mar 12, 2007 6.110 6.220 6.000 6.020 75,727 +0.02(+0.33%)
Mar 09, 2007 6.020 6.060 5.900 6.000 46,465 -0.02(-0.33%)
Mar 08, 2007 6.080 6.350 6.020 6.020 75,068 -0.03(-0.50%)
Mar 07, 2007 6.080 6.080 5.820 6.050 47,276 +0.08(+1.34%)
Mar 06, 2007 6.100 6.250 5.950 5.970 77,910 -0.18(-2.93%)
Mar 05, 2007 5.910 6.280 5.910 6.150 83,254 +0.11(+1.82%)
Mar 02, 2007 6.100 6.170 5.860 6.040 69,395 -0.03(-0.49%)
Mar 01, 2007 6.220 6.390 6.070 6.070 58,316 -0.46(-7.04%)
Feb 28, 2007 6.310 6.800 5.000 6.530 595,866 -0.06(-0.91%)
Feb 27, 2007 6.800 7.000 6.520 6.590 193,259 -0.44(-6.26%)
Feb 26, 2007 7.000 7.150 6.900 7.030 149,996 -0.01(-0.14%)
Feb 23, 2007 7.190 7.190 6.860 7.040 155,833 -0.02(-0.28%)
Feb 22, 2007 6.700 7.200 6.680 7.060 209,773 +0.35(+5.22%)
Feb 21, 2007 6.780 6.830 6.570 6.710 92,428 -0.05(-0.74%)
Feb 20, 2007 6.800 6.970 6.500 6.760 115,404 -0.03(-0.44%)
Feb 16, 2007 6.000 7.060 5.910 6.790 433,307 +0.78(+12.98%)
Feb 15, 2007 6.350 6.390 5.970 6.010 226,698 -0.24(-3.84%)
Feb 14, 2007 6.800 7.270 6.200 6.250 467,287 -0.54(-7.95%)
Feb 13, 2007 6.700 6.890 6.180 6.790 311,528 +0.02(+0.30%)
Feb 12, 2007 6.340 6.950 6.130 6.770 299,329 +0.51(+8.15%)
Feb 09, 2007 5.440 6.460 5.440 6.260 459,973 +0.86(+15.92%)
Feb 08, 2007 5.150 5.478 5.150 5.400 108,693 +0.25(+4.85%)
Feb 07, 2007 5.150 5.240 5.140 5.150 52,264 +0.01(+0.19%)
Feb 06, 2007 5.350 5.350 5.040 5.140 89,265 -0.19(-3.56%)
Feb 05, 2007 5.200 5.350 5.060 5.330 111,927 +0.12(+2.30%)
Feb 02, 2007 5.060 5.210 5.060 5.210 48,157 +0.14(+2.76%)
Feb 01, 2007 5.440 5.440 5.040 5.070 82,913 -0.26(-4.88%)
Jan 31, 2007 5.150 5.420 4.910 5.330 158,912 +0.15(+2.90%)
Jan 30, 2007 5.200 5.740 5.050 5.180 420,743 -0.05(-0.96%)
Jan 29, 2007 5.130 5.350 5.130 5.230 142,273 +0.08(+1.64%)
Jan 26, 2007 5.200 5.200 5.100 5.146 59,500 +0.09(+1.69%)
Jan 25, 2007 4.880 5.250 4.770 5.060 39,099 +0.26(+5.42%)
Jan 24, 2007 4.760 4.850 4.760 4.800 23,187 +0.01(+0.21%)
Jan 23, 2007 4.850 4.850 4.770 4.790 29,632 -0.04(-0.83%)
Jan 22, 2007 4.800 4.860 4.710 4.830 67,204 +0.08(+1.68%)
Jan 19, 2007 4.800 4.800 4.740 4.750 15,835 -0.05(-1.04%)
Jan 18, 2007 4.720 4.850 4.600 4.800 44,180 +0.03(+0.61%)
Jan 17, 2007 4.830 4.850 4.750 4.771 42,599 -0.01(-0.19%)
Jan 16, 2007 4.810 4.870 4.780 4.780 25,273 -0.07(-1.44%)
Jan 12, 2007 5.000 5.000 4.700 4.850 50,598 -0.20(-3.96%)
Jan 11, 2007 5.090 5.100 4.990 5.050 30,290 -0.05(-0.98%)
Jan 10, 2007 4.830 5.152 4.830 5.100 40,432 +0.22(+4.51%)
Jan 09, 2007 5.000 5.210 4.850 4.880 30,730 -0.18(-3.56%)
Jan 08, 2007 4.740 5.250 4.690 5.060 57,197 +0.36(+7.66%)
Jan 05, 2007 5.250 5.250 4.610 4.700 59,323 -0.50(-9.62%)
Jan 04, 2007 5.480 5.490 5.100 5.200 85,864 +0.22(+4.42%)
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.