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 29, 2016 4.400 4.400 4.255 4.300 71,537 -0.07(-1.60%)
Jul 28, 2016 4.440 4.500 4.300 4.370 41,400 -0.11(-2.46%)
Jul 27, 2016 4.350 4.520 4.350 4.480 105,457 +0.16(+3.70%)
Jul 26, 2016 4.400 4.500 4.320 4.320 87,923 -0.08(-1.82%)
Jul 25, 2016 4.270 4.460 4.250 4.400 80,319 +0.15(+3.53%)
Jul 22, 2016 4.220 4.260 4.120 4.250 75,520 +0.00(+0.00%)
Jul 21, 2016 4.260 4.360 4.250 4.250 47,798 -0.04(-0.93%)
Jul 20, 2016 4.240 4.350 4.240 4.290 59,012 +0.04(+0.94%)
Jul 19, 2016 4.270 4.330 4.240 4.250 20,747 -0.02(-0.47%)
Jul 18, 2016 4.200 4.320 4.200 4.270 42,284 +0.04(+0.95%)
Jul 15, 2016 4.350 4.400 4.220 4.230 72,618 -0.14(-3.20%)
Jul 14, 2016 4.350 4.400 4.260 4.370 36,479 +0.07(+1.63%)
Jul 13, 2016 4.400 4.430 4.200 4.300 105,905 -0.11(-2.49%)
Jul 12, 2016 4.480 4.500 4.400 4.410 59,302 -0.07(-1.56%)
Jul 11, 2016 4.540 4.560 4.440 4.480 43,981 +0.00(+0.00%)
Jul 08, 2016 4.470 4.400 4.450 4.480 41,579 +0.08(+1.82%)
Jul 07, 2016 4.350 4.450 4.350 4.400 59,132 +0.11(+2.56%)
Jul 05, 2016 4.600 4.650 4.250 4.290 228,774 -0.30(-6.54%)
Jul 01, 2016 4.700 4.590 4.590 4.590 156,900 -0.09(-1.92%)
Jun 30, 2016 4.750 4.750 4.605 4.680 73,952 -0.09(-1.89%)
Jun 29, 2016 4.670 4.870 4.630 4.770 124,211 +0.19(+4.15%)
Jun 28, 2016 4.440 4.660 4.440 4.580 80,281 +0.15(+3.39%)
Jun 27, 2016 4.550 4.560 4.330 4.430 68,902 -0.12(-2.64%)
Jun 24, 2016 4.600 4.720 4.520 4.550 134,963 -0.15(-3.19%)
Jun 23, 2016 4.810 4.810 4.640 4.700 41,656 -0.03(-0.63%)
Jun 22, 2016 4.790 4.790 4.630 4.730 81,718 -0.04(-0.84%)
Jun 21, 2016 4.810 4.810 4.600 4.770 59,371 -0.01(-0.21%)
Jun 20, 2016 4.840 4.890 4.720 4.780 63,287 +0.04(+0.84%)
Jun 17, 2016 4.800 4.800 4.710 4.740 34,205 -0.01(-0.21%)
Jun 16, 2016 4.910 4.910 4.700 4.750 53,691 -0.16(-3.26%)
Jun 15, 2016 4.860 4.950 4.720 4.910 75,039 +0.09(+1.87%)
Jun 14, 2016 4.890 4.958 4.758 4.820 49,775 -0.06(-1.23%)
Jun 13, 2016 4.850 4.930 4.760 4.880 143,480 +0.03(+0.62%)
Jun 10, 2016 4.930 4.940 4.800 4.850 119,680 -0.12(-2.41%)
Jun 09, 2016 5.050 5.170 4.910 4.970 141,437 -0.08(-1.58%)
Jun 08, 2016 4.850 5.060 4.830 5.050 236,635 +0.22(+4.55%)
Jun 07, 2016 4.890 4.900 4.760 4.830 101,154 -0.06(-1.23%)
Jun 06, 2016 4.710 4.940 4.600 4.890 219,248 +0.15(+3.16%)
Jun 03, 2016 4.780 4.850 4.700 4.740 107,371 -0.07(-1.46%)
Jun 02, 2016 4.800 4.850 4.760 4.810 114,891 +0.05(+1.05%)
Jun 01, 2016 4.630 4.830 4.600 4.760 241,302 +0.19(+4.16%)
May 31, 2016 4.740 4.830 4.530 4.570 301,693 -0.18(-3.79%)
May 27, 2016 4.690 4.750 4.750 4.750 127,300 +0.07(+1.50%)
May 26, 2016 4.480 4.690 4.400 4.680 158,206 +0.22(+4.93%)
May 25, 2016 4.520 4.580 4.430 4.460 229,946 -0.02(-0.45%)
May 24, 2016 4.330 4.490 4.260 4.480 203,841 +0.27(+6.41%)
May 23, 2016 4.220 4.460 4.200 4.210 262,217 +0.01(+0.24%)
May 20, 2016 4.000 4.340 4.000 4.200 671,416 +0.17(+4.22%)
May 19, 2016 5.010 5.080 3.820 4.030 680,370 -1.02(-20.20%)
May 18, 2016 5.430 5.430 4.970 5.050 329,506 -0.37(-6.83%)
May 17, 2016 5.460 5.550 5.400 5.420 39,129 -0.05(-0.91%)
May 16, 2016 5.410 5.520 5.370 5.470 33,393 +0.03(+0.55%)
May 13, 2016 5.410 5.500 5.350 5.440 60,959 +0.04(+0.74%)
May 12, 2016 5.490 5.510 5.340 5.400 124,592 -0.08(-1.46%)
May 11, 2016 5.650 5.650 5.400 5.480 179,662 -0.17(-3.01%)
May 10, 2016 5.550 5.690 5.320 5.650 140,868 +0.10(+1.80%)
May 09, 2016 5.630 5.630 5.460 5.550 138,527 -0.05(-0.89%)
May 06, 2016 5.520 5.620 5.460 5.600 151,436 +0.01(+0.18%)
May 05, 2016 5.650 5.730 5.500 5.590 140,439 -0.03(-0.53%)
May 04, 2016 5.530 5.630 5.530 5.620 77,656 +0.02(+0.36%)
May 03, 2016 5.590 5.650 5.450 5.600 111,949 -0.01(-0.18%)
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.