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 (%)
Aug 31, 2021 4.630 4.640 4.400 4.550 7,058 +0.03(+0.66%)
Aug 30, 2021 4.516 4.630 4.410 4.520 21,581 +0.12(+2.73%)
Aug 27, 2021 4.610 4.640 4.400 4.400 15,188 -0.13(-2.87%)
Aug 26, 2021 4.550 4.600 4.490 4.530 11,020 +0.02(+0.44%)
Aug 25, 2021 4.410 4.620 4.410 4.510 31,529 +0.02(+0.45%)
Aug 24, 2021 4.340 4.550 4.240 4.490 42,878 +0.25(+5.90%)
Aug 23, 2021 3.820 4.240 3.670 4.240 62,032 +0.53(+14.29%)
Aug 20, 2021 3.750 3.900 3.520 3.710 84,905 +0.03(+0.82%)
Aug 19, 2021 4.260 4.270 3.590 3.680 151,215 -0.58(-13.72%)
Aug 18, 2021 4.140 4.450 4.140 4.265 44,727 +0.10(+2.52%)
Aug 17, 2021 5.090 5.090 4.160 4.160 212,567 -1.05(-20.15%)
Aug 16, 2021 4.900 5.770 4.900 5.210 513,832 -2.85(-35.36%)
Aug 13, 2021 8.770 8.880 8.060 8.060 52,308 -0.69(-7.89%)
Aug 12, 2021 9.000 9.000 8.750 8.750 3,121 -0.07(-0.85%)
Aug 11, 2021 8.670 9.008 8.640 8.825 6,738 +0.21(+2.50%)
Aug 10, 2021 8.430 8.880 8.430 8.610 32,783 +0.11(+1.29%)
Aug 09, 2021 8.400 8.610 8.360 8.500 10,123 +0.08(+0.95%)
Aug 06, 2021 8.597 8.597 8.224 8.420 11,017 -0.05(-0.59%)
Aug 05, 2021 8.520 8.550 8.390 8.470 5,873 +0.06(+0.71%)
Aug 04, 2021 8.640 8.640 8.210 8.410 8,247 -0.12(-1.41%)
Aug 03, 2021 8.290 8.630 8.290 8.530 9,066 +0.37(+4.47%)
Aug 02, 2021 8.810 8.850 8.165 8.165 1,915 -0.35(-4.06%)
Jul 30, 2021 8.240 8.510 8.240 8.510 4,856 +0.28(+3.40%)
Jul 29, 2021 8.560 8.760 8.053 8.230 5,738 -0.33(-3.86%)
Jul 28, 2021 8.250 8.610 8.136 8.560 37,642 +0.45(+5.55%)
Jul 27, 2021 9.090 9.090 8.010 8.110 146,820 -0.46(-5.37%)
Jul 26, 2021 8.956 9.549 8.570 8.570 21,751 -0.39(-4.35%)
Jul 23, 2021 9.500 9.730 8.950 8.960 24,310 -0.41(-4.38%)
Jul 22, 2021 9.650 9.870 9.320 9.370 69,838 -0.33(-3.40%)
Jul 21, 2021 9.130 9.750 9.110 9.700 35,494 +0.75(+8.38%)
Jul 20, 2021 8.860 9.090 8.860 8.950 14,416 -0.11(-1.21%)
Jul 19, 2021 9.340 9.340 8.840 9.060 31,615 -0.42(-4.43%)
Jul 16, 2021 9.620 9.689 9.410 9.480 25,255 -0.14(-1.46%)
Jul 15, 2021 9.700 10.03 9.510 9.620 37,986 -0.14(-1.43%)
Jul 14, 2021 10.68 10.80 9.510 9.760 86,299 -0.89(-8.36%)
Jul 13, 2021 10.29 11.24 10.29 10.65 68,571 -0.06(-0.56%)
Jul 12, 2021 10.18 12.39 10.07 10.71 419,373 +0.22(+2.10%)
Jul 09, 2021 10.36 13.36 10.01 10.49 603,666 -0.46(-4.20%)
Jul 08, 2021 9.610 13.39 9.430 10.95 939,034 +1.35(+14.06%)
Jul 07, 2021 9.900 9.900 9.420 9.600 14,426 -0.25(-2.54%)
Jul 06, 2021 10.21 10.29 9.620 9.850 17,182 -0.45(-4.37%)
Jul 02, 2021 10.60 10.60 10.08 10.30 9,911 -0.35(-3.29%)
Jul 01, 2021 10.16 10.93 10.16 10.65 59,435 +0.27(+2.60%)
Jun 30, 2021 10.15 10.73 10.15 10.38 30,940 +0.23(+2.27%)
Jun 29, 2021 10.53 10.72 10.11 10.15 19,399 -0.55(-5.14%)
Jun 28, 2021 11.11 11.58 10.60 10.70 57,794 +0.04(+0.38%)
Jun 25, 2021 10.16 10.98 9.865 10.66 147,947 +0.96(+9.90%)
Jun 24, 2021 9.560 9.990 9.560 9.700 8,269 +0.00(+0.00%)
Jun 23, 2021 9.610 9.700 9.400 9.700 5,153 +0.26(+2.75%)
Jun 22, 2021 9.650 9.720 9.320 9.440 4,992 -0.18(-1.84%)
Jun 21, 2021 9.600 9.750 9.580 9.617 5,588 +0.12(+1.23%)
Jun 18, 2021 9.520 9.700 9.441 9.500 30,043 -0.17(-1.76%)
Jun 17, 2021 9.840 9.900 9.510 9.670 17,595 -0.08(-0.82%)
Jun 16, 2021 9.620 9.850 9.620 9.750 7,954 -0.06(-0.61%)
Jun 15, 2021 10.27 11.00 9.620 9.810 59,850 -0.55(-5.31%)
Jun 14, 2021 10.70 10.84 10.30 10.36 43,980 -0.48(-4.43%)
Jun 11, 2021 11.03 11.68 10.84 10.84 64,921 -0.21(-1.90%)
Jun 10, 2021 10.68 11.05 10.60 11.05 30,468 +0.32(+2.98%)
Jun 09, 2021 10.87 11.24 10.60 10.73 46,351 -0.04(-0.37%)
Jun 08, 2021 10.69 11.20 10.33 10.77 52,429 +0.29(+2.77%)
Jun 07, 2021 10.30 10.72 10.30 10.48 6,685 -0.04(-0.38%)
Jun 04, 2021 11.25 11.25 10.39 10.52 17,933 -0.03(-0.28%)
Jun 03, 2021 10.28 10.89 10.24 10.55 79,709 +0.39(+3.84%)
Jun 02, 2021 9.840 10.64 9.840 10.16 46,514 +0.31(+3.15%)
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.