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 (%)
Apr 30, 2015 5.450 5.510 5.200 5.280 332,540 -0.19(-3.47%)
Apr 29, 2015 5.480 5.550 5.350 5.470 411,288 -0.01(-0.18%)
Apr 28, 2015 5.660 5.738 5.320 5.480 494,520 -0.18(-3.18%)
Apr 27, 2015 5.790 6.160 5.580 5.660 1,187,661 +0.07(+1.25%)
Apr 24, 2015 5.540 5.690 5.450 5.590 392,745 +0.08(+1.45%)
Apr 23, 2015 5.620 5.700 5.450 5.510 412,581 -0.12(-2.13%)
Apr 22, 2015 5.620 5.750 5.550 5.630 527,897 +0.09(+1.62%)
Apr 21, 2015 5.280 5.670 5.280 5.540 904,679 +0.27(+5.12%)
Apr 20, 2015 5.280 5.290 5.030 5.270 676,764 -0.03(-0.57%)
Apr 17, 2015 5.300 5.470 5.200 5.300 435,400 -0.04(-0.75%)
Apr 16, 2015 5.610 5.710 5.300 5.340 659,707 -0.31(-5.49%)
Apr 15, 2015 5.720 5.840 5.600 5.650 438,958 +0.00(+0.00%)
Apr 14, 2015 5.670 5.710 5.510 5.650 286,154 -0.05(-0.88%)
Apr 13, 2015 5.720 6.060 5.640 5.700 1,268,208 -0.03(-0.52%)
Apr 10, 2015 5.700 5.850 5.260 5.730 1,356,204 -0.01(-0.17%)
Apr 09, 2015 4.950 6.220 4.950 5.740 3,173,214 +0.88(+18.11%)
Apr 08, 2015 4.800 5.200 4.760 4.860 1,017,027 +0.09(+1.89%)
Apr 07, 2015 4.740 4.780 4.620 4.770 285,596 +0.10(+2.14%)
Apr 06, 2015 4.450 4.740 4.402 4.670 451,869 +0.25(+5.66%)
Apr 02, 2015 4.360 4.420 4.420 4.420 177,200 +0.07(+1.61%)
Apr 01, 2015 4.500 4.500 4.325 4.350 280,159 +0.05(+1.16%)
Mar 31, 2015 4.500 4.500 4.100 4.300 723,719 -0.20(-4.44%)
Mar 30, 2015 4.520 4.650 4.470 4.500 331,753 +0.00(+0.00%)
Mar 27, 2015 4.570 4.620 4.450 4.500 331,063 -0.08(-1.75%)
Mar 26, 2015 4.800 4.800 4.510 4.580 321,722 -0.21(-4.38%)
Mar 25, 2015 4.640 4.850 4.620 4.790 646,308 +0.21(+4.59%)
Mar 24, 2015 5.010 5.050 4.530 4.580 2,724,973 -1.61(-26.01%)
Mar 23, 2015 6.100 6.260 5.920 6.190 857,200 +0.15(+2.48%)
Mar 20, 2015 6.220 6.320 6.010 6.040 577,932 -0.13(-2.11%)
Mar 19, 2015 5.760 6.270 5.760 6.170 619,983 +0.42(+7.30%)
Mar 18, 2015 5.650 5.820 5.500 5.750 280,905 +0.10(+1.77%)
Mar 17, 2015 5.700 5.930 5.630 5.650 317,580 -0.05(-0.88%)
Mar 16, 2015 5.760 6.030 5.680 5.700 374,778 -0.03(-0.52%)
Mar 13, 2015 5.760 5.950 5.660 5.730 290,764 -0.02(-0.35%)
Mar 12, 2015 5.910 6.063 5.720 5.750 347,915 -0.14(-2.38%)
Mar 11, 2015 5.930 6.050 5.760 5.890 335,376 -0.07(-1.17%)
Mar 10, 2015 6.250 6.390 5.950 5.960 443,940 -0.44(-6.88%)
Mar 09, 2015 6.360 6.550 6.120 6.400 296,827 +0.01(+0.16%)
Mar 06, 2015 6.160 6.750 6.160 6.390 921,982 +0.09(+1.43%)
Mar 05, 2015 6.250 6.380 5.950 6.300 647,311 +0.07(+1.12%)
Mar 04, 2015 6.300 6.380 5.950 6.230 525,410 -0.10(-1.58%)
Mar 03, 2015 5.550 6.400 5.380 6.330 1,215,334 +0.77(+13.85%)
Mar 02, 2015 5.700 5.860 5.540 5.560 216,084 -0.12(-2.11%)
Feb 27, 2015 5.850 5.970 5.650 5.680 192,857 -0.26(-4.38%)
Feb 26, 2015 5.830 6.050 5.720 5.940 397,893 +0.09(+1.54%)
Feb 25, 2015 5.530 5.950 5.530 5.850 376,788 +0.23(+4.09%)
Feb 24, 2015 5.710 5.750 5.530 5.620 292,981 -0.13(-2.26%)
Feb 23, 2015 5.860 5.920 5.720 5.750 345,729 -0.12(-1.97%)
Feb 20, 2015 5.880 5.950 5.680 5.865 264,797 -0.05(-0.92%)
Feb 19, 2015 6.230 6.290 5.800 5.920 560,383 -0.37(-5.88%)
Feb 18, 2015 6.100 6.450 5.960 6.290 972,825 +0.33(+5.54%)
Feb 17, 2015 5.500 6.190 5.500 5.960 1,296,495 +0.50(+9.16%)
Feb 13, 2015 5.350 5.460 5.460 5.460 382,100 +0.16(+3.02%)
Feb 12, 2015 5.210 5.410 5.140 5.300 346,553 +0.14(+2.63%)
Feb 11, 2015 5.060 5.210 5.030 5.164 256,923 +0.05(+1.06%)
Feb 10, 2015 5.170 5.200 5.050 5.110 187,801 -0.05(-0.97%)
Feb 09, 2015 5.200 5.270 5.110 5.160 168,377 -0.08(-1.53%)
Feb 06, 2015 5.400 5.550 5.120 5.240 398,736 -0.03(-0.57%)
Feb 05, 2015 5.370 5.400 5.200 5.270 227,074 +0.04(+0.76%)
Feb 04, 2015 5.040 5.477 4.970 5.230 1,046,323 +0.25(+5.02%)
Feb 03, 2015 4.940 5.030 4.850 4.980 269,457 +0.06(+1.22%)
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.