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 (%)
May 31, 2019 0.8623 0.8623 0.7500 0.7630 153,500 -0.10(-11.69%)
May 30, 2019 0.9000 0.9007 0.8623 0.8640 8,855 -0.00(-0.38%)
May 29, 2019 0.8526 0.9000 0.8526 0.8673 11,324 -0.02(-1.87%)
May 28, 2019 0.9200 0.9200 0.8700 0.8838 11,359 +0.00(+0.43%)
May 24, 2019 0.8991 0.9000 0.8626 0.8800 12,800 -0.02(-2.22%)
May 23, 2019 0.8900 0.9000 0.8400 0.9000 73,629 +0.02(+2.27%)
May 22, 2019 0.9100 0.9100 0.8800 0.8800 50,477 -0.05(-5.38%)
May 21, 2019 0.8700 0.9800 0.8700 0.9300 42,503 +0.05(+5.69%)
May 20, 2019 0.9299 0.9299 0.8600 0.8799 53,893 -0.05(-5.39%)
May 17, 2019 0.9700 1.010 0.9100 0.9300 59,900 -0.06(-5.67%)
May 16, 2019 1.013 1.013 0.9700 0.9859 67,101 +0.01(+0.60%)
May 15, 2019 1.020 1.020 0.9700 0.9800 39,704 -0.03(-3.45%)
May 14, 2019 0.9400 1.030 0.9400 1.015 78,623 +0.04(+4.64%)
May 13, 2019 1.070 1.070 0.9510 0.9700 172,034 -0.12(-11.01%)
May 10, 2019 1.150 1.160 1.090 1.090 28,300 -0.07(-6.03%)
May 09, 2019 1.120 1.160 1.110 1.160 21,747 +0.01(+0.87%)
May 08, 2019 1.100 1.180 1.090 1.150 45,301 +0.03(+2.68%)
May 07, 2019 1.070 1.120 1.070 1.120 32,612 +0.02(+1.82%)
May 06, 2019 1.130 1.150 1.070 1.100 149,933 -0.06(-5.17%)
May 03, 2019 1.200 1.200 1.160 1.160 41,600 -0.03(-2.52%)
May 02, 2019 1.130 1.200 1.100 1.190 70,893 +0.07(+6.25%)
May 01, 2019 1.150 1.160 1.120 1.120 8,320 -0.03(-2.61%)
Apr 30, 2019 1.190 1.213 1.130 1.150 111,810 -0.04(-3.36%)
Apr 29, 2019 1.200 1.230 1.190 1.190 36,767 -0.01(-0.83%)
Apr 26, 2019 1.250 1.250 1.200 1.200 58,200 -0.06(-4.76%)
Apr 25, 2019 1.290 1.290 1.191 1.260 89,592 +0.03(+2.85%)
Apr 24, 2019 1.290 1.310 1.200 1.225 121,198 -0.09(-7.19%)
Apr 23, 2019 1.280 1.320 1.240 1.320 130,652 +0.04(+3.13%)
Apr 22, 2019 1.300 1.370 1.280 1.280 52,041 -0.02(-1.54%)
Apr 18, 2019 1.440 1.443 1.210 1.300 501,700 -0.11(-7.80%)
Apr 17, 2019 1.510 1.780 1.380 1.410 1,452,487 -0.09(-6.00%)
Apr 16, 2019 1.520 1.560 1.480 1.500 73,368 +0.01(+0.67%)
Apr 15, 2019 1.500 1.530 1.480 1.490 70,355 -0.01(-0.67%)
Apr 12, 2019 1.590 1.590 1.500 1.500 35,600 -0.08(-5.06%)
Apr 11, 2019 1.490 1.615 1.470 1.580 283,632 +0.08(+5.33%)
Apr 10, 2019 1.460 1.505 1.450 1.500 20,957 +0.04(+2.74%)
Apr 09, 2019 1.520 1.520 1.410 1.460 62,463 -0.06(-3.95%)
Apr 08, 2019 1.530 1.530 1.470 1.520 45,967 +0.03(+2.12%)
Apr 05, 2019 1.430 1.530 1.430 1.488 89,400 +0.04(+2.66%)
Apr 04, 2019 1.440 1.520 1.410 1.450 131,543 +0.00(+0.00%)
Apr 03, 2019 1.450 1.490 1.450 1.450 58,545 +0.05(+3.57%)
Apr 02, 2019 1.520 1.520 1.400 1.400 95,114 -0.13(-8.50%)
Apr 01, 2019 1.520 1.610 1.490 1.530 122,247 +0.05(+3.38%)
Mar 29, 2019 1.450 1.640 1.430 1.480 347,500 +0.12(+8.82%)
Mar 28, 2019 1.280 1.430 1.280 1.360 174,329 +0.08(+6.25%)
Mar 27, 2019 1.308 1.308 1.230 1.280 67,881 -0.04(-3.03%)
Mar 26, 2019 1.270 1.380 1.270 1.320 79,626 +0.09(+7.32%)
Mar 25, 2019 1.230 1.330 1.230 1.230 137,617 -0.06(-4.65%)
Mar 22, 2019 1.420 1.420 1.260 1.290 265,800 -0.14(-9.79%)
Mar 21, 2019 1.510 1.510 1.410 1.430 77,668 -0.08(-5.29%)
Mar 20, 2019 1.518 1.530 1.420 1.510 107,172 -0.00(-0.01%)
Mar 19, 2019 1.550 1.572 1.500 1.510 115,950 -0.03(-1.95%)
Mar 18, 2019 1.640 1.640 1.510 1.540 147,027 -0.09(-5.52%)
Mar 15, 2019 1.630 1.650 1.490 1.630 169,900 +0.05(+3.16%)
Mar 14, 2019 1.510 1.640 1.490 1.580 215,789 +0.06(+3.95%)
Mar 13, 2019 1.590 1.600 1.500 1.520 121,640 -0.08(-5.00%)
Mar 12, 2019 1.730 1.780 1.560 1.600 186,369 -0.13(-7.51%)
Mar 11, 2019 1.460 1.790 1.430 1.730 491,369 +0.31(+21.83%)
Mar 08, 2019 1.540 1.540 1.331 1.420 369,800 -0.15(-9.55%)
Mar 07, 2019 1.880 1.880 1.550 1.570 461,139 -0.28(-15.14%)
Mar 06, 2019 1.870 1.980 1.810 1.850 439,352 -0.10(-5.13%)
Mar 05, 2019 2.050 2.140 1.800 1.950 1,690,872 -0.28(-12.56%)
Mar 04, 2019 1.340 2.230 1.340 2.230 6,491,284 +0.92(+70.23%)
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.