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

Jianpu Technology Inc ADR (NY: JT )

0.7799 UNCHANGED
Last Price Updated: 7:00 PM EST, Feb 20, 2024 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 (%)
Apr 29, 2022 1.180 1.280 1.160 1.230 30,975 +0.01(+0.82%)
Apr 28, 2022 1.180 1.300 1.140 1.220 100,670 +0.03(+2.52%)
Apr 27, 2022 1.170 1.220 1.170 1.190 51,163 +0.01(+0.85%)
Apr 26, 2022 1.140 1.180 1.110 1.180 31,940 +0.06(+5.36%)
Apr 25, 2022 1.100 1.130 1.070 1.120 40,929 -0.06(-5.08%)
Apr 22, 2022 1.250 1.250 1.120 1.180 45,176 -0.08(-6.35%)
Apr 21, 2022 1.220 1.260 1.200 1.260 51,286 +0.02(+1.61%)
Apr 20, 2022 1.220 1.240 1.170 1.240 52,696 +0.00(+0.00%)
Apr 19, 2022 1.210 1.250 1.151 1.240 72,950 +0.03(+2.48%)
Apr 18, 2022 1.130 1.220 1.120 1.210 42,292 +0.07(+6.14%)
Apr 14, 2022 1.060 1.150 1.060 1.140 60,574 +0.04(+3.64%)
Apr 13, 2022 1.250 1.270 1.100 1.100 333,111 -0.02(-1.79%)
Apr 12, 2022 1.060 1.150 0.9703 1.120 66,126 +0.06(+5.66%)
Apr 11, 2022 1.060 1.140 1.040 1.060 50,789 -0.03(-2.75%)
Apr 08, 2022 1.140 1.170 1.050 1.090 103,044 -0.05(-4.39%)
Apr 07, 2022 1.110 1.260 1.050 1.140 105,547 +0.01(+0.88%)
Apr 06, 2022 1.160 1.200 1.080 1.130 140,155 -0.03(-2.59%)
Apr 05, 2022 1.240 1.250 1.070 1.160 135,550 -0.06(-4.92%)
Apr 04, 2022 1.090 1.220 1.090 1.220 165,379 +0.11(+9.91%)
Apr 01, 2022 1.040 1.170 1.040 1.110 161,469 +0.04(+3.74%)
Mar 31, 2022 1.050 1.070 0.9782 1.070 160,925 +0.02(+1.90%)
Mar 30, 2022 1.020 1.050 0.9500 1.050 190,163 +0.05(+5.52%)
Mar 29, 2022 1.050 1.070 0.9500 0.9951 128,159 -0.02(-1.49%)
Mar 28, 2022 0.9600 1.060 0.9412 1.010 164,168 +0.00(+0.01%)
Mar 25, 2022 1.120 1.140 0.9900 1.010 106,318 -0.08(-7.34%)
Mar 24, 2022 1.040 1.110 1.040 1.090 47,945 +0.05(+4.81%)
Mar 23, 2022 1.080 1.200 1.010 1.040 86,286 -0.04(-3.70%)
Mar 22, 2022 1.140 1.230 1.060 1.080 180,069 -0.05(-4.42%)
Mar 21, 2022 1.090 1.230 1.080 1.130 121,418 -0.02(-1.74%)
Mar 18, 2022 1.080 1.150 1.030 1.150 133,135 +0.06(+5.50%)
Mar 17, 2022 1.170 1.255 1.060 1.090 134,361 -0.12(-9.92%)
Mar 16, 2022 1.220 1.320 1.150 1.210 239,918 +0.07(+6.14%)
Mar 15, 2022 1.000 1.200 0.9998 1.140 214,411 +0.17(+17.53%)
Mar 14, 2022 1.100 1.180 0.9300 0.9700 185,702 -0.21(-17.80%)
Mar 11, 2022 1.320 1.320 1.180 1.180 57,245 -0.02(-1.67%)
Mar 10, 2022 1.440 1.443 1.190 1.200 199,917 -0.29(-19.46%)
Mar 09, 2022 1.120 1.550 1.120 1.490 348,708 +0.33(+28.45%)
Mar 08, 2022 1.280 1.280 1.110 1.160 83,513 -0.07(-5.69%)
Mar 07, 2022 1.080 1.310 1.080 1.230 140,157 +0.12(+10.81%)
Mar 04, 2022 1.120 1.161 1.070 1.110 57,129 -0.02(-1.77%)
Mar 03, 2022 1.130 1.160 1.040 1.130 102,488 +0.00(+0.00%)
Mar 02, 2022 1.130 1.150 1.030 1.130 158,547 +0.00(+0.00%)
Mar 01, 2022 1.190 1.190 1.090 1.130 53,651 -0.06(-5.04%)
Feb 28, 2022 1.250 1.260 1.160 1.190 124,442 -0.05(-4.03%)
Feb 25, 2022 1.100 1.240 1.066 1.240 113,450 +0.09(+7.83%)
Feb 24, 2022 1.130 1.180 0.9951 1.150 107,578 -0.05(-4.17%)
Feb 23, 2022 1.240 1.260 1.110 1.200 107,194 -0.02(-1.64%)
Feb 22, 2022 1.250 1.250 1.030 1.220 131,307 -0.01(-0.81%)
Feb 18, 2022 1.230 0 +0.03(+2.50%)
Feb 17, 2022 1.320 1.320 1.179 1.200 112,055 -0.14(-10.45%)
Feb 16, 2022 1.130 1.350 1.130 1.340 223,798 +0.15(+12.61%)
Feb 15, 2022 1.030 1.210 0.9858 1.190 325,900 +0.16(+15.53%)
Feb 14, 2022 1.020 1.090 0.9900 1.030 130,582 -0.03(-2.83%)
Feb 11, 2022 1.020 1.070 0.9601 1.060 110,929 +0.06(+6.00%)
Feb 10, 2022 1.050 1.090 0.9899 1.000 229,058 -0.04(-3.85%)
Feb 09, 2022 1.000 1.040 0.9399 1.040 208,989 +0.04(+4.00%)
Feb 08, 2022 0.9500 1.000 0.8977 1.000 168,380 +0.05(+5.25%)
Feb 07, 2022 0.9101 0.9722 0.8801 0.9501 151,338 +0.04(+4.41%)
Feb 04, 2022 0.9100 1.000 0.8899 0.9100 173,674 +0.00(+0.11%)
Feb 03, 2022 0.8998 0.8300 0.9090 158,572 -0.01(-1.32%)
Feb 02, 2022 0.9500 0.9500 0.8600 0.9212 87,629 +0.01(+1.23%)
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.