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 31, 2014 4.520 4.650 4.420 4.570 850,364 +0.07(+1.56%)
Mar 28, 2014 4.450 4.620 4.410 4.500 200,166 +0.10(+2.27%)
Mar 27, 2014 4.200 4.540 4.125 4.400 257,972 +0.19(+4.51%)
Mar 26, 2014 4.760 4.872 4.180 4.210 476,999 -0.54(-11.37%)
Mar 25, 2014 5.030 5.230 4.710 4.750 310,385 -0.30(-5.94%)
Mar 24, 2014 5.300 5.370 4.910 5.050 315,752 -0.29(-5.43%)
Mar 21, 2014 5.200 5.360 5.060 5.340 318,467 +0.23(+4.50%)
Mar 20, 2014 5.200 5.410 5.010 5.110 203,057 -0.11(-2.11%)
Mar 19, 2014 5.420 5.500 5.210 5.220 97,936 -0.15(-2.79%)
Mar 18, 2014 5.430 5.710 5.360 5.370 243,188 +0.04(+0.75%)
Mar 17, 2014 6.210 6.240 5.150 5.330 604,862 -0.88(-14.17%)
Mar 14, 2014 6.200 6.390 6.160 6.210 91,416 -0.04(-0.64%)
Mar 13, 2014 6.150 6.388 6.150 6.250 115,684 +0.11(+1.79%)
Mar 12, 2014 6.240 6.240 6.070 6.140 105,255 -0.10(-1.60%)
Mar 11, 2014 6.320 6.450 6.160 6.240 141,064 -0.09(-1.42%)
Mar 10, 2014 6.480 6.480 6.160 6.330 223,868 -0.19(-2.91%)
Mar 07, 2014 6.710 6.760 6.480 6.520 189,357 -0.19(-2.83%)
Mar 06, 2014 6.840 6.850 6.670 6.710 92,948 -0.10(-1.47%)
Mar 05, 2014 6.910 6.979 6.620 6.810 179,676 +0.11(+1.64%)
Mar 04, 2014 6.750 6.980 6.610 6.700 263,102 +0.12(+1.82%)
Mar 03, 2014 6.590 6.680 6.440 6.580 212,934 -0.11(-1.64%)
Feb 28, 2014 6.550 7.410 6.530 6.690 643,573 +0.19(+2.92%)
Feb 27, 2014 6.460 6.750 6.460 6.500 261,385 +0.07(+1.09%)
Feb 26, 2014 6.470 6.800 6.401 6.430 195,043 -0.04(-0.62%)
Feb 25, 2014 7.000 7.000 6.000 6.470 906,956 -0.56(-7.97%)
Feb 24, 2014 7.450 7.520 6.800 7.030 558,063 -0.49(-6.52%)
Feb 21, 2014 7.510 7.760 7.420 7.520 113,706 +0.02(+0.27%)
Feb 20, 2014 7.510 7.600 7.318 7.500 127,178 -0.03(-0.40%)
Feb 19, 2014 7.750 7.800 7.450 7.530 250,061 -0.21(-2.71%)
Feb 18, 2014 7.700 7.800 7.440 7.740 310,151 +0.10(+1.31%)
Feb 14, 2014 7.350 7.640 7.640 7.640 639,300 +0.34(+4.66%)
Feb 13, 2014 7.100 7.490 7.050 7.300 124,494 +0.20(+2.82%)
Feb 12, 2014 7.060 7.175 6.960 7.100 63,301 +0.04(+0.57%)
Feb 11, 2014 7.360 7.450 6.930 7.060 169,020 -0.26(-3.55%)
Feb 10, 2014 6.900 7.350 6.830 7.320 251,401 +0.41(+5.93%)
Feb 07, 2014 6.850 7.000 6.700 6.910 155,620 +0.10(+1.47%)
Feb 06, 2014 6.780 6.930 6.750 6.810 97,557 +0.12(+1.79%)
Feb 05, 2014 7.010 7.010 6.550 6.690 237,266 -0.31(-4.43%)
Feb 04, 2014 7.080 7.120 6.554 7.000 317,349 +0.04(+0.57%)
Feb 03, 2014 7.340 7.460 6.800 6.960 385,619 -0.34(-4.66%)
Jan 31, 2014 7.310 7.430 7.200 7.300 101,917 -0.10(-1.35%)
Jan 30, 2014 7.400 7.520 7.270 7.400 243,371 +0.15(+2.07%)
Jan 29, 2014 7.370 7.500 6.950 7.250 308,149 -0.19(-2.55%)
Jan 28, 2014 6.940 7.500 6.920 7.440 402,364 +0.51(+7.36%)
Jan 27, 2014 7.290 7.340 6.750 6.930 567,570 -0.41(-5.59%)
Jan 24, 2014 7.860 7.860 7.290 7.340 444,508 -0.45(-5.78%)
Jan 23, 2014 7.750 8.200 7.380 7.790 454,290 -0.22(-2.75%)
Jan 22, 2014 7.280 8.170 7.280 8.010 1,065,617 +0.76(+10.48%)
Jan 21, 2014 7.070 7.400 6.820 7.250 597,090 +0.19(+2.69%)
Jan 17, 2014 7.300 7.060 7.060 7.060 504,000 -0.18(-2.49%)
Jan 16, 2014 7.360 7.360 7.020 7.240 617,526 +0.06(+0.84%)
Jan 15, 2014 6.170 7.440 5.910 7.180 3,091,262 +1.13(+18.68%)
Jan 14, 2014 5.980 6.200 5.970 6.050 113,781 +0.08(+1.34%)
Jan 13, 2014 6.490 6.500 5.900 5.970 519,247 -0.44(-6.86%)
Jan 10, 2014 6.530 6.530 6.330 6.410 167,234 -0.11(-1.69%)
Jan 09, 2014 6.400 6.540 6.250 6.520 313,043 +0.10(+1.56%)
Jan 08, 2014 6.710 6.880 6.410 6.420 272,759 -0.13(-1.98%)
Jan 07, 2014 6.430 6.900 6.410 6.550 436,475 +0.15(+2.34%)
Jan 06, 2014 6.090 6.610 5.850 6.400 838,815 -0.11(-1.69%)
Jan 03, 2014 7.010 7.260 6.390 6.510 4,217,916 +0.98(+17.72%)
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.