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 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%)
May 02, 2016 5.630 5.660 5.520 5.610 110,620 -0.01(-0.18%)
Apr 29, 2016 5.550 5.650 5.490 5.620 88,075 +0.03(+0.54%)
Apr 28, 2016 5.670 5.680 5.500 5.590 140,873 -0.06(-1.06%)
Apr 27, 2016 5.770 5.790 5.510 5.650 128,351 -0.13(-2.25%)
Apr 26, 2016 5.480 5.780 5.480 5.780 294,885 +0.27(+4.90%)
Apr 25, 2016 5.540 5.650 5.480 5.510 137,975 -0.02(-0.36%)
Apr 22, 2016 5.400 5.580 5.340 5.530 143,974 +0.13(+2.41%)
Apr 21, 2016 5.380 5.410 5.300 5.400 467,079 +0.09(+1.69%)
Apr 20, 2016 5.280 5.410 5.280 5.310 56,787 -0.02(-0.38%)
Apr 19, 2016 5.500 5.624 5.300 5.330 158,461 -0.20(-3.62%)
Apr 18, 2016 5.500 5.640 5.450 5.530 80,064 +0.00(+0.00%)
Apr 15, 2016 5.700 5.727 5.510 5.530 67,832 -0.17(-2.98%)
Apr 14, 2016 5.520 5.800 5.250 5.700 341,310 +0.15(+2.70%)
Apr 13, 2016 5.600 5.880 5.451 5.550 393,695 +0.02(+0.36%)
Apr 12, 2016 6.000 6.050 5.420 5.530 442,572 -0.17(-2.98%)
Apr 11, 2016 5.530 5.870 5.440 5.700 449,872 +0.21(+3.83%)
Apr 08, 2016 5.380 5.550 5.240 5.490 264,133 +0.13(+2.43%)
Apr 07, 2016 5.280 5.420 5.170 5.360 162,143 +0.00(+0.00%)
Apr 06, 2016 5.100 5.559 5.060 5.360 236,152 +0.32(+6.35%)
Apr 05, 2016 5.050 5.050 4.930 5.040 53,711 +0.02(+0.40%)
Apr 04, 2016 5.010 5.090 4.980 5.020 98,085 +0.04(+0.80%)
Apr 01, 2016 5.050 5.140 4.950 4.980 170,579 -0.09(-1.78%)
Mar 31, 2016 5.110 5.150 5.050 5.070 66,998 -0.08(-1.55%)
Mar 30, 2016 5.170 5.250 5.020 5.150 78,679 +0.00(+0.00%)
Mar 29, 2016 5.060 5.190 5.020 5.150 109,770 +0.08(+1.58%)
Mar 28, 2016 5.220 5.220 5.020 5.070 85,336 -0.11(-2.12%)
Mar 24, 2016 5.150 5.180 5.180 5.180 174,300 +0.03(+0.58%)
Mar 23, 2016 5.246 5.260 5.090 5.150 143,620 -0.12(-2.28%)
Mar 22, 2016 5.220 5.340 5.200 5.270 116,297 -0.05(-0.94%)
Mar 21, 2016 5.380 5.500 5.210 5.320 137,042 -0.04(-0.75%)
Mar 18, 2016 5.250 5.500 5.250 5.360 214,441 +0.16(+3.08%)
Mar 17, 2016 5.186 5.350 5.100 5.200 123,971 +0.13(+2.56%)
Mar 16, 2016 5.200 5.200 5.050 5.070 109,411 -0.11(-2.12%)
Mar 15, 2016 5.460 5.510 5.120 5.180 261,533 -0.29(-5.30%)
Mar 14, 2016 5.220 5.620 5.220 5.470 307,672 +0.20(+3.80%)
Mar 11, 2016 5.080 5.270 5.050 5.270 97,880 +0.20(+3.94%)
Mar 10, 2016 5.158 5.158 4.990 5.070 101,692 -0.06(-1.27%)
Mar 09, 2016 5.030 5.150 4.920 5.135 86,216 +0.12(+2.29%)
Mar 08, 2016 5.100 5.150 5.020 5.020 46,103 -0.12(-2.33%)
Mar 07, 2016 5.200 5.200 5.050 5.140 56,645 -0.02(-0.39%)
Mar 04, 2016 5.310 5.310 5.060 5.160 88,323 -0.15(-2.82%)
Mar 03, 2016 5.390 5.390 5.190 5.310 167,852 -0.06(-1.12%)
Mar 02, 2016 5.260 5.370 5.260 5.370 31,289 +0.16(+3.07%)
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.