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 (%)
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%)
Mar 01, 2016 5.300 5.440 5.210 5.210 67,836 -0.03(-0.57%)
Feb 29, 2016 5.070 5.270 5.060 5.240 66,649 +0.17(+3.35%)
Feb 26, 2016 4.980 5.170 4.960 5.070 54,236 +0.18(+3.68%)
Feb 25, 2016 4.990 4.990 4.870 4.890 74,457 -0.08(-1.71%)
Feb 24, 2016 5.110 5.110 4.850 4.975 144,865 -0.21(-3.96%)
Feb 23, 2016 5.240 5.300 5.140 5.180 55,326 -0.12(-2.26%)
Feb 22, 2016 5.310 5.310 5.100 5.300 83,497 +0.08(+1.53%)
Feb 19, 2016 5.240 5.400 5.160 5.220 83,686 -0.08(-1.51%)
Feb 18, 2016 5.230 5.310 5.130 5.300 125,520 +0.14(+2.71%)
Feb 17, 2016 4.720 5.160 4.720 5.160 92,860 +0.44(+9.32%)
Feb 16, 2016 4.570 4.770 4.570 4.720 78,615 +0.20(+4.42%)
Feb 12, 2016 4.430 4.520 4.520 4.520 60,400 +0.11(+2.49%)
Feb 11, 2016 4.640 4.640 4.300 4.410 107,064 -0.34(-7.16%)
Feb 10, 2016 4.780 4.800 4.720 4.750 21,347 -0.04(-0.73%)
Feb 09, 2016 4.770 4.850 4.710 4.785 69,142 +0.00(+0.10%)
Feb 08, 2016 4.900 4.930 4.700 4.780 181,851 -0.18(-3.63%)
Feb 05, 2016 5.150 5.230 4.950 4.960 56,686 -0.26(-4.98%)
Feb 04, 2016 4.920 5.220 4.900 5.220 210,403 +0.29(+5.88%)
Feb 03, 2016 5.060 5.060 4.721 4.930 122,464 -0.11(-2.18%)
Feb 02, 2016 5.120 5.180 5.010 5.040 61,312 -0.20(-3.82%)
Feb 01, 2016 5.250 5.250 5.000 5.240 65,945 -0.06(-1.13%)
Jan 29, 2016 5.000 5.400 5.000 5.300 198,814 +0.28(+5.58%)
Jan 28, 2016 5.000 5.090 4.960 5.020 96,449 +0.04(+0.80%)
Jan 27, 2016 5.220 5.260 4.910 4.980 202,362 -0.23(-4.41%)
Jan 26, 2016 5.220 5.300 5.050 5.210 235,946 -0.04(-0.76%)
Jan 25, 2016 5.370 5.470 5.240 5.250 59,248 -0.15(-2.78%)
Jan 22, 2016 5.250 5.460 5.230 5.400 94,105 +0.25(+4.85%)
Jan 21, 2016 4.860 5.190 4.790 5.150 263,163 +0.22(+4.46%)
Jan 20, 2016 5.020 5.029 4.490 4.930 314,791 -0.17(-3.33%)
Jan 19, 2016 5.350 5.420 5.020 5.100 264,921 -0.19(-3.59%)
Jan 15, 2016 5.320 5.290 5.290 5.290 177,700 -0.23(-4.17%)
Jan 14, 2016 5.280 5.590 5.140 5.520 273,189 +0.28(+5.34%)
Jan 13, 2016 5.380 5.460 5.220 5.240 123,759 -0.13(-2.42%)
Jan 12, 2016 5.350 5.522 5.257 5.370 180,508 +0.08(+1.51%)
Jan 11, 2016 5.320 5.480 5.230 5.290 296,767 -0.13(-2.40%)
Jan 08, 2016 5.760 5.880 5.360 5.420 399,567 -0.29(-5.08%)
Jan 07, 2016 5.690 5.910 5.670 5.710 342,547 -0.22(-3.71%)
Jan 06, 2016 5.700 6.000 5.660 5.930 201,012 +0.17(+2.95%)
Jan 05, 2016 6.100 6.100 5.750 5.760 402,758 -0.30(-4.95%)
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.