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 (%)
Jul 31, 2007 11.00 11.00 10.42 10.68 85,416 +0.46(+4.50%)
Jul 30, 2007 10.15 10.35 10.04 10.22 73,666 +0.18(+1.79%)
Jul 27, 2007 10.27 10.68 10.01 10.04 220,843 -0.35(-3.37%)
Jul 26, 2007 10.50 10.96 10.25 10.39 200,951 -0.29(-2.72%)
Jul 25, 2007 10.78 11.00 10.40 10.68 114,660 +0.02(+0.19%)
Jul 24, 2007 11.46 11.62 10.57 10.66 164,470 -0.82(-7.14%)
Jul 23, 2007 10.85 12.10 10.85 11.48 450,078 +0.45(+4.08%)
Jul 20, 2007 11.11 11.12 10.78 11.03 99,479 +0.01(+0.09%)
Jul 19, 2007 11.02 11.16 10.80 11.02 138,015 -0.06(-0.54%)
Jul 18, 2007 11.96 11.96 10.80 11.08 210,119 -0.59(-5.06%)
Jul 17, 2007 11.50 12.19 11.50 11.67 171,713 +0.11(+0.95%)
Jul 16, 2007 12.44 12.63 11.55 11.56 143,988 -0.88(-7.07%)
Jul 13, 2007 12.56 12.69 11.89 12.44 190,999 -0.12(-0.96%)
Jul 12, 2007 12.49 13.18 11.80 12.56 623,766 +0.11(+0.88%)
Jul 11, 2007 11.00 12.48 11.00 12.45 572,320 +1.43(+12.98%)
Jul 10, 2007 11.40 11.52 10.71 11.02 266,728 -0.38(-3.33%)
Jul 09, 2007 10.47 11.40 10.34 11.40 662,479 +1.24(+12.20%)
Jul 06, 2007 9.180 10.40 9.150 10.16 476,700 +0.93(+10.08%)
Jul 05, 2007 9.280 9.430 9.040 9.230 94,634 -0.05(-0.54%)
Jul 03, 2007 9.400 9.600 9.110 9.280 56,811 +0.08(+0.87%)
Jul 02, 2007 8.490 9.420 8.490 9.200 82,640 +0.73(+8.62%)
Jun 29, 2007 8.450 8.470 8.300 8.470 31,194 +0.15(+1.80%)
Jun 28, 2007 8.650 8.690 8.300 8.320 99,440 -0.33(-3.82%)
Jun 27, 2007 8.990 9.160 8.600 8.650 80,678 -0.33(-3.67%)
Jun 26, 2007 9.060 9.160 8.970 8.980 29,235 +0.06(+0.67%)
Jun 25, 2007 8.950 9.160 8.900 8.920 26,782 -0.03(-0.34%)
Jun 22, 2007 8.900 9.030 8.900 8.950 22,204 -0.01(-0.11%)
Jun 21, 2007 9.210 9.230 8.950 8.960 52,194 -0.24(-2.61%)
Jun 20, 2007 9.700 9.700 9.170 9.200 77,600 -0.41(-4.27%)
Jun 19, 2007 9.750 9.750 9.410 9.610 76,700 -0.13(-1.33%)
Jun 18, 2007 9.700 9.750 9.570 9.740 132,000 +0.20(+2.10%)
Jun 15, 2007 9.500 9.640 9.325 9.540 64,900 +0.04(+0.42%)
Jun 14, 2007 9.150 9.550 9.070 9.500 122,800 +0.40(+4.35%)
Jun 13, 2007 9.280 9.360 9.000 9.104 99,100 +0.11(+1.27%)
Jun 12, 2007 9.000 9.300 8.950 8.990 209,900 -0.01(-0.11%)
Jun 11, 2007 8.600 9.120 8.600 9.000 177,398 +0.41(+4.77%)
Jun 08, 2007 8.540 8.960 8.540 8.590 49,211 +0.05(+0.59%)
Jun 07, 2007 8.430 8.740 8.430 8.540 60,567 +0.13(+1.55%)
Jun 06, 2007 8.660 8.660 8.280 8.410 108,235 -0.17(-1.98%)
Jun 05, 2007 8.560 8.870 8.530 8.580 97,462 +0.05(+0.59%)
Jun 04, 2007 8.830 8.880 8.320 8.530 131,459 -0.55(-6.06%)
Jun 01, 2007 9.480 9.560 9.000 9.080 263,712 -0.06(-0.66%)
May 31, 2007 9.900 9.940 8.680 9.140 350,285 -0.39(-4.09%)
May 30, 2007 9.000 9.650 8.930 9.530 352,316 +0.18(+1.93%)
May 29, 2007 9.150 9.650 9.100 9.350 230,970 +0.15(+1.63%)
May 25, 2007 10.00 10.00 9.110 9.200 212,325 -0.81(-8.09%)
May 24, 2007 9.560 10.18 8.760 10.01 762,370 +0.44(+4.60%)
May 23, 2007 8.400 9.600 8.230 9.570 534,447 +1.42(+17.42%)
May 22, 2007 7.390 8.150 7.224 8.150 236,972 +0.95(+13.19%)
May 21, 2007 6.850 7.300 6.850 7.200 60,418 +0.30(+4.35%)
May 18, 2007 6.760 6.900 6.760 6.900 34,691 +0.09(+1.32%)
May 17, 2007 6.690 6.830 6.690 6.810 25,770 +0.13(+1.99%)
May 16, 2007 6.600 6.683 6.600 6.677 20,689 +0.14(+2.09%)
May 15, 2007 6.599 6.620 6.520 6.540 22,893 +0.00(+0.00%)
May 14, 2007 6.640 6.670 6.510 6.540 21,678 +0.00(+0.00%)
May 11, 2007 6.600 6.660 6.540 6.540 21,581 -0.05(-0.76%)
May 10, 2007 6.540 6.716 6.540 6.590 30,050 +0.08(+1.23%)
May 09, 2007 6.740 6.750 6.510 6.510 21,325 -0.22(-3.27%)
May 08, 2007 6.590 6.750 6.590 6.730 12,713 +0.20(+3.06%)
May 07, 2007 6.510 6.570 6.510 6.530 20,897 -0.07(-1.06%)
May 04, 2007 6.600 6.680 6.600 6.600 12,101 -0.01(-0.15%)
May 03, 2007 6.719 6.720 6.600 6.610 17,550 -0.01(-0.15%)
May 02, 2007 6.650 6.780 6.620 6.620 25,947 -0.02(-0.30%)
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.