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 (%)
Dec 31, 2015 6.200 6.210 6.210 6.210 356,500 +0.00(+0.00%)
Dec 30, 2015 6.320 6.350 6.140 6.210 256,881 -0.15(-2.36%)
Dec 29, 2015 6.800 6.850 6.100 6.360 942,250 -0.45(-6.61%)
Dec 28, 2015 6.680 6.810 6.430 6.810 543,641 +0.04(+0.59%)
Dec 24, 2015 6.530 6.770 6.770 6.770 526,000 +0.17(+2.58%)
Dec 23, 2015 6.350 6.630 6.280 6.600 1,192,632 +0.20(+3.12%)
Dec 22, 2015 6.310 6.590 6.300 6.400 1,183,862 +0.03(+0.47%)
Dec 21, 2015 6.390 6.580 6.250 6.370 1,315,899 +0.06(+0.95%)
Dec 18, 2015 6.200 6.430 6.120 6.310 1,743,976 +0.26(+4.30%)
Dec 17, 2015 6.050 6.460 6.010 6.050 1,206,860 -0.25(-3.97%)
Dec 16, 2015 6.400 6.848 5.960 6.300 6,539,556 +1.74(+38.16%)
Dec 15, 2015 4.500 4.650 4.330 4.560 555,199 +0.25(+5.80%)
Dec 14, 2015 4.290 4.460 4.240 4.310 95,363 +0.09(+2.13%)
Dec 11, 2015 4.310 4.590 4.220 4.220 174,364 -0.18(-4.09%)
Dec 10, 2015 4.790 4.790 4.260 4.400 405,999 -0.29(-6.18%)
Dec 09, 2015 4.470 4.750 4.460 4.690 274,622 +0.30(+6.83%)
Dec 08, 2015 4.290 4.470 4.200 4.390 99,763 +0.08(+1.86%)
Dec 07, 2015 4.310 4.310 4.160 4.310 186,099 +0.00(+0.00%)
Dec 04, 2015 4.250 4.470 4.250 4.310 103,238 +0.08(+1.89%)
Dec 03, 2015 4.360 4.360 4.210 4.230 61,985 -0.09(-2.08%)
Dec 02, 2015 4.480 4.650 4.300 4.320 164,558 -0.14(-3.14%)
Dec 01, 2015 4.230 4.510 4.120 4.460 274,680 +0.27(+6.44%)
Nov 30, 2015 4.150 4.260 4.120 4.190 25,631 +0.06(+1.45%)
Nov 27, 2015 4.000 4.300 3.930 4.130 92,178 +0.13(+3.25%)
Nov 25, 2015 3.960 4.000 4.000 4.000 78,700 +0.04(+1.01%)
Nov 24, 2015 3.910 3.990 3.870 3.960 52,042 +0.02(+0.51%)
Nov 23, 2015 3.870 3.950 3.860 3.940 33,853 +0.04(+1.03%)
Nov 20, 2015 3.900 3.940 3.760 3.900 43,168 +0.06(+1.56%)
Nov 19, 2015 3.880 3.950 3.790 3.840 58,564 -0.07(-1.79%)
Nov 18, 2015 3.870 3.960 3.840 3.910 33,960 +0.04(+1.03%)
Nov 17, 2015 3.700 3.900 3.670 3.870 38,197 +0.17(+4.45%)
Nov 16, 2015 3.670 3.800 3.640 3.705 152,476 -0.00(-0.13%)
Nov 13, 2015 3.850 3.960 3.690 3.710 117,464 -0.15(-3.89%)
Nov 12, 2015 3.980 3.980 3.860 3.860 93,355 -0.06(-1.53%)
Nov 11, 2015 4.060 4.090 3.870 3.920 98,203 -0.08(-2.00%)
Nov 10, 2015 4.020 4.120 3.930 4.000 31,958 -0.03(-0.74%)
Nov 09, 2015 4.190 4.240 3.990 4.030 125,728 -0.14(-3.36%)
Nov 06, 2015 4.300 4.300 4.080 4.170 309,104 -0.15(-3.47%)
Nov 05, 2015 4.390 4.500 4.260 4.320 70,852 -0.08(-1.82%)
Nov 04, 2015 4.320 4.499 4.320 4.400 101,187 +0.12(+2.80%)
Nov 03, 2015 4.180 4.300 4.101 4.280 57,274 +0.10(+2.39%)
Nov 02, 2015 4.040 4.200 4.040 4.180 54,812 +0.11(+2.70%)
Oct 30, 2015 4.050 4.240 4.050 4.070 137,927 +0.12(+3.04%)
Oct 29, 2015 4.160 4.260 3.950 3.950 31,351 -0.24(-5.73%)
Oct 28, 2015 4.060 4.300 4.030 4.190 40,564 +0.14(+3.46%)
Oct 27, 2015 4.000 4.090 3.900 4.050 68,401 +0.02(+0.50%)
Oct 26, 2015 4.300 4.370 4.020 4.030 80,767 -0.30(-6.93%)
Oct 23, 2015 4.500 4.540 4.301 4.330 45,098 +0.00(+0.00%)
Oct 22, 2015 4.340 4.380 4.310 4.330 43,926 +0.03(+0.70%)
Oct 21, 2015 4.340 4.375 4.210 4.300 16,966 -0.01(-0.23%)
Oct 20, 2015 4.430 4.440 4.280 4.310 39,456 -0.08(-1.82%)
Oct 19, 2015 4.360 4.440 4.350 4.390 28,218 +0.03(+0.69%)
Oct 16, 2015 4.310 4.440 4.260 4.360 49,008 +0.08(+1.87%)
Oct 15, 2015 4.350 4.480 4.250 4.280 96,836 +0.02(+0.47%)
Oct 14, 2015 4.320 4.370 4.180 4.260 109,820 -0.06(-1.39%)
Oct 13, 2015 4.220 4.440 4.163 4.320 78,893 +0.10(+2.37%)
Oct 12, 2015 4.330 4.330 4.160 4.220 51,340 -0.06(-1.40%)
Oct 09, 2015 4.150 4.360 4.150 4.280 71,559 +0.11(+2.64%)
Oct 08, 2015 4.150 4.230 4.100 4.170 59,658 +0.03(+0.72%)
Oct 07, 2015 4.040 4.160 4.000 4.140 123,176 +0.13(+3.24%)
Oct 06, 2015 3.870 4.090 3.870 4.010 85,896 +0.08(+2.04%)
Oct 05, 2015 3.740 3.990 3.720 3.930 163,076 +0.25(+6.79%)
Oct 02, 2015 3.480 3.760 3.370 3.680 97,673 +0.19(+5.44%)
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.