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 (%)
Sep 30, 2015 3.380 3.630 3.350 3.470 109,322 +0.17(+5.15%)
Sep 29, 2015 3.400 3.430 3.260 3.300 143,811 -0.15(-4.35%)
Sep 28, 2015 3.520 3.580 3.430 3.450 32,360 -0.09(-2.54%)
Sep 25, 2015 3.600 3.600 3.430 3.540 282,986 -0.17(-4.58%)
Sep 24, 2015 3.670 3.790 3.670 3.710 181,122 -0.02(-0.54%)
Sep 23, 2015 3.800 3.800 3.610 3.730 88,251 -0.07(-1.84%)
Sep 22, 2015 3.860 3.940 3.720 3.800 74,082 -0.05(-1.30%)
Sep 21, 2015 3.880 3.960 3.795 3.850 122,051 -0.03(-0.77%)
Sep 18, 2015 3.990 4.060 3.830 3.880 191,588 -0.17(-4.20%)
Sep 17, 2015 3.940 4.180 3.890 4.050 124,392 +0.08(+2.02%)
Sep 16, 2015 3.920 3.990 3.800 3.970 137,611 +0.10(+2.72%)
Sep 15, 2015 3.650 3.950 3.640 3.865 220,349 +0.25(+6.77%)
Sep 14, 2015 3.630 3.730 3.520 3.620 183,563 +0.00(+0.00%)
Sep 11, 2015 3.490 3.670 3.490 3.620 119,498 +0.09(+2.55%)
Sep 10, 2015 3.570 3.670 3.500 3.530 34,385 -0.06(-1.67%)
Sep 09, 2015 3.690 3.800 3.560 3.590 50,484 +0.04(+1.13%)
Sep 08, 2015 3.560 3.640 3.420 3.550 68,252 +0.10(+2.90%)
Sep 04, 2015 3.300 3.450 3.450 3.450 49,800 +0.09(+2.68%)
Sep 03, 2015 3.460 3.480 3.326 3.360 108,416 -0.07(-2.04%)
Sep 02, 2015 3.470 3.470 3.310 3.430 170,376 -0.02(-0.58%)
Sep 01, 2015 3.600 3.680 3.410 3.450 118,491 -0.26(-7.01%)
Aug 31, 2015 3.590 3.760 3.480 3.710 89,174 +0.07(+1.92%)
Aug 28, 2015 3.380 3.660 3.289 3.640 144,062 +0.10(+2.82%)
Aug 27, 2015 3.170 3.590 3.170 3.540 304,257 +0.48(+15.69%)
Aug 26, 2015 3.000 3.130 2.900 3.060 275,294 +0.07(+2.34%)
Aug 25, 2015 3.430 3.450 2.980 2.990 396,027 +0.03(+1.01%)
Aug 24, 2015 3.140 3.500 2.960 2.960 595,134 -0.91(-23.51%)
Aug 21, 2015 4.040 4.220 3.830 3.870 301,100 -0.26(-6.30%)
Aug 20, 2015 4.380 4.380 4.110 4.130 90,007 -0.29(-6.56%)
Aug 19, 2015 4.460 4.490 4.350 4.420 127,595 +0.01(+0.23%)
Aug 18, 2015 4.330 4.490 4.300 4.410 132,888 +0.04(+0.92%)
Aug 17, 2015 4.430 4.490 4.370 4.370 44,942 -0.04(-0.91%)
Aug 14, 2015 4.480 4.530 4.410 4.410 26,139 -0.02(-0.45%)
Aug 13, 2015 4.470 4.540 4.400 4.430 111,069 -0.03(-0.67%)
Aug 12, 2015 4.420 4.480 4.240 4.460 180,875 -0.04(-0.89%)
Aug 11, 2015 4.590 4.635 4.500 4.500 48,264 -0.11(-2.39%)
Aug 10, 2015 4.560 4.700 4.560 4.610 170,982 +0.06(+1.32%)
Aug 07, 2015 4.540 4.580 4.490 4.550 56,181 +0.04(+0.89%)
Aug 06, 2015 4.600 4.630 4.440 4.510 162,910 -0.12(-2.59%)
Aug 05, 2015 4.650 4.650 4.520 4.630 129,049 +0.08(+1.76%)
Aug 04, 2015 4.460 4.580 4.440 4.550 132,387 +0.09(+2.02%)
Aug 03, 2015 4.580 4.640 4.430 4.460 126,371 -0.12(-2.62%)
Jul 31, 2015 4.560 4.690 4.560 4.580 128,689 +0.00(+0.00%)
Jul 30, 2015 4.600 4.620 4.510 4.580 176,685 -0.04(-0.87%)
Jul 29, 2015 4.560 4.850 4.530 4.620 225,602 +0.06(+1.32%)
Jul 28, 2015 4.480 4.633 4.360 4.560 183,970 +0.15(+3.40%)
Jul 27, 2015 4.330 4.620 4.211 4.410 402,747 -0.12(-2.65%)
Jul 24, 2015 5.000 5.090 4.420 4.530 556,224 -0.50(-9.94%)
Jul 23, 2015 5.140 5.250 5.000 5.030 147,221 -0.13(-2.52%)
Jul 22, 2015 4.990 5.250 4.880 5.160 199,042 +0.11(+2.18%)
Jul 21, 2015 4.960 5.100 4.930 5.050 132,105 +0.09(+1.81%)
Jul 20, 2015 5.080 5.140 4.920 4.960 187,095 -0.15(-2.84%)
Jul 17, 2015 5.100 5.190 5.010 5.105 460,783 +0.11(+2.10%)
Jul 16, 2015 4.970 5.160 4.970 5.000 248,587 +0.03(+0.60%)
Jul 15, 2015 5.130 5.220 4.920 4.970 270,931 -0.22(-4.24%)
Jul 14, 2015 4.820 5.360 4.820 5.190 389,428 +0.30(+6.13%)
Jul 13, 2015 4.690 4.980 4.520 4.890 551,413 +0.15(+3.16%)
Jul 10, 2015 5.070 5.170 4.580 4.740 659,391 -0.01(-0.21%)
Jul 09, 2015 4.700 4.979 4.660 4.750 615,494 +0.43(+9.95%)
Jul 08, 2015 4.270 4.536 4.170 4.320 416,590 -0.24(-5.26%)
Jul 07, 2015 4.880 4.880 4.160 4.560 1,169,894 -0.47(-9.34%)
Jul 06, 2015 5.130 5.130 4.860 5.030 542,801 -0.19(-3.64%)
Jul 02, 2015 5.390 5.220 5.220 5.220 230,600 -0.19(-3.51%)
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.