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, 2017 3.050 3.200 3.050 3.100 29,460 +0.05(+1.64%)
Mar 30, 2017 3.030 3.050 3.025 3.050 20,506 +0.02(+0.66%)
Mar 29, 2017 3.020 3.070 3.020 3.030 13,386 -0.01(-0.33%)
Mar 28, 2017 3.020 3.074 3.010 3.040 18,972 +0.03(+1.00%)
Mar 27, 2017 3.040 3.100 3.000 3.010 48,499 -0.05(-1.63%)
Mar 24, 2017 3.037 3.140 3.020 3.060 25,422 +0.05(+1.66%)
Mar 23, 2017 3.060 3.080 3.010 3.010 26,511 -0.07(-2.27%)
Mar 22, 2017 3.060 3.120 3.060 3.080 6,377 +0.00(+0.00%)
Mar 21, 2017 3.065 3.160 3.030 3.080 24,525 +0.01(+0.33%)
Mar 20, 2017 3.070 3.140 3.070 3.070 29,453 +0.01(+0.33%)
Mar 17, 2017 3.182 3.182 3.060 3.060 58,187 -0.12(-3.69%)
Mar 16, 2017 3.090 3.200 3.090 3.177 38,159 +0.09(+2.83%)
Mar 15, 2017 3.070 3.190 3.070 3.090 21,994 -0.01(-0.32%)
Mar 14, 2017 3.190 3.200 3.050 3.100 75,586 -0.08(-2.52%)
Mar 13, 2017 3.070 3.189 3.030 3.180 60,833 +0.15(+4.95%)
Mar 10, 2017 3.040 3.120 3.020 3.030 31,770 -0.01(-0.33%)
Mar 09, 2017 3.130 3.130 3.030 3.040 24,827 -0.06(-1.94%)
Mar 08, 2017 3.140 3.150 3.040 3.100 43,938 -0.03(-0.96%)
Mar 07, 2017 3.180 3.190 3.100 3.130 8,182 +0.03(+0.97%)
Mar 06, 2017 3.170 3.220 3.100 3.100 53,969 -0.09(-2.82%)
Mar 03, 2017 3.160 3.200 3.150 3.190 33,919 -0.02(-0.62%)
Mar 02, 2017 3.220 3.270 3.150 3.210 35,816 -0.01(-0.31%)
Mar 01, 2017 3.270 3.270 3.160 3.220 46,241 +0.04(+1.26%)
Feb 28, 2017 3.280 3.280 3.180 3.180 10,057 -0.11(-3.34%)
Feb 27, 2017 3.210 3.290 3.190 3.290 44,438 +0.11(+3.46%)
Feb 24, 2017 3.210 3.370 3.180 3.180 38,393 -0.01(-0.31%)
Feb 23, 2017 3.400 3.400 3.170 3.190 65,375 -0.18(-5.34%)
Feb 22, 2017 3.410 3.420 3.340 3.370 33,582 -0.01(-0.30%)
Feb 21, 2017 3.350 3.460 3.330 3.380 83,871 +0.05(+1.50%)
Feb 17, 2017 3.330 3.330 3.330 0 +0.19(+6.05%)
Feb 16, 2017 3.090 3.200 3.090 3.140 53,861 +0.07(+2.28%)
Feb 15, 2017 3.030 3.160 3.030 3.070 105,751 +0.04(+1.32%)
Feb 14, 2017 3.020 3.110 3.020 3.030 28,953 +0.00(+0.00%)
Feb 13, 2017 3.010 3.150 3.010 3.030 57,505 +0.01(+0.33%)
Feb 10, 2017 3.040 3.120 3.020 3.020 48,537 -0.03(-0.98%)
Feb 09, 2017 3.030 3.130 3.030 3.050 76,927 +0.00(+0.00%)
Feb 08, 2017 3.040 3.070 3.040 3.050 23,417 +0.02(+0.66%)
Feb 07, 2017 3.080 3.156 3.030 3.030 33,145 -0.03(-0.98%)
Feb 06, 2017 3.080 3.110 3.010 3.060 100,114 -0.03(-0.97%)
Feb 03, 2017 3.090 3.170 3.080 3.090 40,233 -0.02(-0.64%)
Feb 02, 2017 3.150 3.304 3.078 3.110 57,677 +0.00(+0.00%)
Feb 01, 2017 3.070 3.180 3.070 3.110 42,236 +0.03(+0.97%)
Jan 31, 2017 3.070 3.150 3.070 3.080 49,265 -0.01(-0.32%)
Jan 30, 2017 3.210 3.230 3.060 3.090 47,555 -0.14(-4.33%)
Jan 27, 2017 3.250 3.289 3.190 3.230 42,764 -0.03(-0.92%)
Jan 26, 2017 3.300 3.369 3.220 3.260 28,748 -0.04(-1.21%)
Jan 25, 2017 3.270 3.370 3.260 3.300 20,165 +0.00(+0.00%)
Jan 24, 2017 3.140 3.380 3.140 3.300 81,157 +0.16(+5.10%)
Jan 23, 2017 3.310 3.361 3.070 3.140 119,804 -0.20(-5.99%)
Jan 20, 2017 3.360 3.470 3.340 3.340 19,950 -0.03(-0.89%)
Jan 19, 2017 3.470 3.550 3.310 3.370 106,935 -0.12(-3.44%)
Jan 18, 2017 3.530 3.535 3.470 3.490 39,945 -0.04(-1.13%)
Jan 17, 2017 3.520 3.570 3.510 3.530 8,839 +0.02(+0.57%)
Jan 13, 2017 3.510 3.510 3.510 0 +0.03(+0.86%)
Jan 12, 2017 3.540 3.580 3.480 3.480 33,313 -0.07(-1.97%)
Jan 11, 2017 3.510 3.590 3.490 3.550 30,979 +0.02(+0.57%)
Jan 10, 2017 3.500 3.580 3.470 3.530 45,208 +0.07(+2.02%)
Jan 09, 2017 3.540 3.620 3.460 3.460 103,721 -0.09(-2.54%)
Jan 06, 2017 3.490 3.600 3.490 3.550 19,415 +0.03(+0.85%)
Jan 05, 2017 3.510 3.580 3.460 3.520 33,007 -0.04(-1.12%)
Jan 04, 2017 3.470 3.650 3.410 3.560 41,918 +0.08(+2.30%)
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.