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 (%)
Nov 30, 2004 11.55 13.09 11.45 12.40 1,693,900 +0.84(+7.26%)
Nov 29, 2004 11.45 11.90 11.15 11.56 209,900 +0.20(+1.77%)
Nov 26, 2004 11.80 11.80 11.26 11.36 95,400 -0.04(-0.35%)
Nov 24, 2004 11.92 11.92 11.25 11.40 402,500 -0.35(-2.98%)
Nov 23, 2004 12.00 12.00 11.60 11.75 350,100 -0.06(-0.51%)
Nov 22, 2004 11.10 12.22 10.90 11.81 566,200 +0.65(+5.82%)
Nov 19, 2004 11.19 11.55 10.75 11.16 163,300 -0.22(-1.93%)
Nov 18, 2004 10.85 11.50 10.31 11.38 334,100 +0.48(+4.40%)
Nov 17, 2004 11.90 11.90 10.79 10.90 318,400 -0.62(-5.38%)
Nov 16, 2004 12.15 12.40 11.25 11.52 359,200 -0.71(-5.81%)
Nov 15, 2004 13.00 13.10 12.03 12.23 590,500 -0.52(-4.08%)
Nov 12, 2004 12.07 13.25 11.81 12.75 1,528,800 +0.95(+8.05%)
Nov 11, 2004 12.60 12.67 11.40 11.80 585,800 -0.65(-5.22%)
Nov 10, 2004 12.74 13.13 11.86 12.45 3,192,200 +1.35(+12.16%)
Nov 09, 2004 10.75 11.39 10.60 11.10 1,062,200 +0.53(+5.01%)
Nov 08, 2004 10.30 11.01 10.05 10.57 428,800 +0.37(+3.63%)
Nov 05, 2004 10.20 10.84 10.04 10.20 368,900 +0.12(+1.19%)
Nov 04, 2004 9.600 10.72 9.600 10.08 373,600 +0.53(+5.55%)
Nov 03, 2004 9.730 9.730 9.160 9.550 337,500 +0.20(+2.14%)
Nov 02, 2004 8.310 9.600 8.310 9.350 923,100 +0.97(+11.58%)
Nov 01, 2004 8.730 8.880 8.300 8.380 305,900 -0.27(-3.12%)
Oct 29, 2004 9.170 9.170 8.310 8.650 775,900 -0.40(-4.41%)
Oct 28, 2004 10.10 10.10 8.710 9.049 758,100 -1.15(-11.28%)
Oct 27, 2004 10.65 10.65 10.06 10.20 326,100 +0.29(+2.93%)
Oct 26, 2004 10.60 10.98 9.750 9.910 420,100 -0.84(-7.81%)
Oct 25, 2004 10.80 10.85 10.50 10.75 207,500 -0.05(-0.45%)
Oct 22, 2004 10.75 11.00 10.75 10.80 59,700 -0.05(-0.47%)
Oct 21, 2004 11.05 11.25 10.55 10.85 356,000 -0.20(-1.81%)
Oct 20, 2004 11.80 12.12 10.90 11.05 437,500 -0.82(-6.91%)
Oct 19, 2004 10.35 12.09 10.35 11.87 1,273,000 +1.82(+18.11%)
Oct 18, 2004 11.75 12.00 10.00 10.05 1,311,600 -1.65(-14.10%)
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.