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 (%)
May 29, 2009 12.27 12.75 12.10 12.50 195,020 +0.48(+3.99%)
May 28, 2009 12.14 12.37 11.71 12.02 276,803 +0.04(+0.33%)
May 27, 2009 12.87 13.30 11.76 11.98 526,025 -1.56(-11.52%)
May 26, 2009 12.63 13.65 12.53 13.54 404,777 +1.00(+7.97%)
May 22, 2009 12.09 12.91 12.04 12.54 184,444 +0.35(+2.87%)
May 21, 2009 12.21 12.26 11.60 12.19 225,343 -0.38(-3.02%)
May 20, 2009 13.08 13.50 12.33 12.57 225,693 -0.47(-3.60%)
May 19, 2009 12.81 13.30 12.53 13.04 171,668 +0.32(+2.52%)
May 18, 2009 12.00 12.83 11.76 12.72 242,581 +1.10(+9.47%)
May 15, 2009 11.65 11.99 11.38 11.62 164,024 -0.19(-1.61%)
May 14, 2009 11.62 11.87 10.75 11.81 253,944 +0.57(+5.07%)
May 13, 2009 12.30 12.44 11.05 11.24 334,878 -1.35(-10.72%)
May 12, 2009 12.85 13.19 12.20 12.59 177,747 -0.15(-1.18%)
May 11, 2009 13.00 13.00 12.51 12.74 193,175 -0.40(-3.04%)
May 08, 2009 13.69 13.69 12.80 13.14 163,823 +0.09(+0.69%)
May 07, 2009 13.88 13.97 12.83 13.05 355,801 -0.06(-0.46%)
May 06, 2009 13.50 13.60 12.61 13.11 351,963 -0.19(-1.43%)
May 05, 2009 12.95 13.83 12.11 13.30 605,495 -0.12(-0.91%)
May 04, 2009 11.97 14.00 11.90 13.42 699,149 +1.79(+15.41%)
May 01, 2009 11.68 12.09 11.50 11.63 208,326 -0.10(-0.85%)
Apr 30, 2009 11.90 12.49 11.55 11.73 259,264 -0.06(-0.51%)
Apr 29, 2009 11.20 11.90 11.20 11.79 220,424 +0.69(+6.22%)
Apr 28, 2009 11.09 11.56 10.84 11.10 178,485 +0.04(+0.36%)
Apr 27, 2009 11.40 11.49 10.84 11.06 244,158 -0.45(-3.91%)
Apr 24, 2009 11.85 12.15 11.40 11.51 226,022 -0.18(-1.54%)
Apr 23, 2009 11.51 11.87 11.25 11.69 149,473 +0.16(+1.39%)
Apr 22, 2009 11.80 12.25 11.53 11.53 160,580 -0.27(-2.29%)
Apr 21, 2009 11.24 12.00 10.95 11.80 245,153 +0.86(+7.86%)
Apr 20, 2009 12.25 12.26 10.70 10.94 324,526 -1.54(-12.34%)
Apr 17, 2009 12.97 13.20 12.27 12.48 325,655 -0.29(-2.27%)
Apr 16, 2009 12.15 13.07 11.90 12.77 388,821 +0.68(+5.62%)
Apr 15, 2009 12.71 12.74 11.57 12.09 291,292 -0.16(-1.31%)
Apr 14, 2009 11.74 12.84 11.30 12.25 662,233 +0.91(+8.02%)
Apr 13, 2009 10.00 11.91 9.790 11.34 595,162 +1.27(+12.61%)
Apr 09, 2009 10.00 10.20 9.910 10.07 150,481 +0.33(+3.39%)
Apr 08, 2009 9.810 9.870 9.510 9.740 74,126 +0.15(+1.56%)
Apr 07, 2009 9.690 10.00 9.340 9.590 85,561 -0.40(-4.00%)
Apr 06, 2009 10.15 10.20 9.720 9.990 114,567 -0.16(-1.58%)
Apr 03, 2009 9.680 10.25 9.500 10.15 145,530 +0.40(+4.10%)
Apr 02, 2009 9.470 10.20 9.380 9.750 244,071 +0.58(+6.32%)
Apr 01, 2009 8.760 9.320 8.500 9.170 120,885 +0.41(+4.68%)
Mar 31, 2009 9.050 9.280 8.640 8.760 103,690 -0.22(-2.45%)
Mar 30, 2009 9.650 9.650 8.590 8.980 168,741 -0.45(-4.77%)
Mar 26, 2009 9.440 9.720 9.320 9.430 138,007 +0.28(+3.06%)
Mar 25, 2009 9.500 9.930 9.000 9.150 164,890 -0.14(-1.51%)
Mar 24, 2009 9.290 9.600 8.976 9.290 92,770 -0.03(-0.32%)
Mar 23, 2009 9.320 9.500 9.130 9.320 121,927 +0.53(+6.03%)
Mar 20, 2009 8.990 9.210 8.670 8.790 69,122 -0.41(-4.46%)
Mar 19, 2009 9.920 9.956 9.010 9.200 117,444 -0.48(-4.96%)
Mar 18, 2009 9.530 9.950 9.313 9.680 86,557 +0.27(+2.87%)
Mar 17, 2009 9.100 9.510 8.860 9.410 90,251 +0.58(+6.57%)
Mar 16, 2009 9.300 9.330 8.750 8.830 133,544 -0.32(-3.50%)
Mar 13, 2009 9.640 9.990 8.700 9.150 208,942 -0.31(-3.28%)
Mar 12, 2009 8.880 9.500 8.510 9.460 227,832 +0.55(+6.17%)
Mar 11, 2009 8.780 9.180 8.550 8.910 153,148 +0.27(+3.12%)
Mar 10, 2009 8.180 9.380 8.159 8.640 318,188 +0.79(+10.06%)
Mar 09, 2009 8.130 8.200 7.670 7.850 89,819 -0.35(-4.27%)
Mar 06, 2009 8.220 8.433 8.050 8.200 80,584 +0.00(+0.00%)
Mar 05, 2009 8.800 8.800 7.930 8.200 161,522 -0.75(-8.38%)
Mar 04, 2009 8.110 9.200 7.950 8.950 192,450 +0.88(+10.90%)
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.