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 24, 2011 4.750 4.790 4.700 4.770 25,839 +0.02(+0.42%)
May 23, 2011 4.870 4.870 4.660 4.750 75,041 -0.14(-2.86%)
May 20, 2011 4.920 4.920 4.860 4.890 29,620 -0.02(-0.41%)
May 19, 2011 4.890 4.940 4.860 4.910 50,746 +0.00(+0.00%)
May 18, 2011 4.750 4.950 4.750 4.910 67,830 +0.11(+2.29%)
May 17, 2011 4.780 4.880 4.750 4.800 57,742 -0.01(-0.21%)
May 16, 2011 5.050 5.160 4.790 4.810 93,890 -0.24(-4.75%)
May 13, 2011 4.990 5.050 4.940 5.050 33,243 +0.04(+0.80%)
May 12, 2011 5.030 5.060 4.980 5.010 90,129 -0.04(-0.79%)
May 11, 2011 5.150 5.260 5.040 5.050 80,780 -0.13(-2.51%)
May 10, 2011 5.230 5.270 5.075 5.180 107,398 -0.04(-0.77%)
May 09, 2011 5.150 5.250 5.120 5.220 36,858 +0.07(+1.36%)
May 06, 2011 5.190 5.300 5.090 5.150 86,803 -0.03(-0.58%)
May 05, 2011 5.170 5.280 5.080 5.180 66,277 +0.00(+0.00%)
May 04, 2011 5.250 5.280 5.000 5.180 114,768 -0.07(-1.33%)
May 03, 2011 5.450 5.520 5.160 5.250 161,469 -0.27(-4.89%)
May 02, 2011 5.580 5.710 5.450 5.520 136,733 -0.08(-1.43%)
Apr 29, 2011 5.740 6.000 5.600 5.600 210,318 -0.12(-2.10%)
Apr 28, 2011 5.710 5.900 5.620 5.720 149,612 -0.02(-0.35%)
Apr 27, 2011 5.881 5.913 5.600 5.740 208,958 -0.14(-2.38%)
Apr 26, 2011 6.010 6.170 5.770 5.880 464,935 -0.17(-2.81%)
Apr 25, 2011 5.560 6.390 5.420 6.050 1,570,020 +0.64(+11.83%)
Apr 21, 2011 5.120 5.550 5.051 5.410 320,743 +0.34(+6.71%)
Apr 20, 2011 5.350 5.540 5.050 5.070 187,526 -0.20(-3.80%)
Apr 19, 2011 4.980 5.420 4.790 5.270 239,963 +0.33(+6.68%)
Apr 18, 2011 4.820 5.090 4.670 4.940 83,628 +0.12(+2.49%)
Apr 15, 2011 5.000 5.000 4.780 4.820 99,796 -0.16(-3.21%)
Apr 14, 2011 4.550 5.050 4.550 4.980 224,966 +0.43(+9.45%)
Apr 13, 2011 4.860 4.860 4.520 4.550 96,731 -0.27(-5.60%)
Apr 12, 2011 5.020 5.020 4.790 4.820 60,287 -0.24(-4.74%)
Apr 11, 2011 4.460 5.230 4.460 5.060 290,530 +0.60(+13.45%)
Apr 08, 2011 4.392 4.480 4.392 4.460 58,207 +0.02(+0.45%)
Apr 07, 2011 4.400 4.460 4.350 4.440 38,610 +0.02(+0.45%)
Apr 06, 2011 4.300 4.440 4.300 4.420 29,404 +0.12(+2.79%)
Apr 05, 2011 4.370 4.390 4.300 4.300 26,450 -0.09(-2.05%)
Apr 04, 2011 4.350 4.480 4.330 4.390 36,594 +0.02(+0.43%)
Apr 01, 2011 4.550 4.550 4.220 4.371 108,884 -0.18(-3.93%)
Mar 31, 2011 4.370 4.550 4.320 4.550 150,068 +0.18(+4.12%)
Mar 30, 2011 4.390 4.400 4.370 4.370 100,093 +0.00(+0.00%)
Mar 29, 2011 4.470 4.470 4.346 4.370 92,888 -0.05(-1.24%)
Mar 28, 2011 4.590 4.590 4.400 4.425 67,492 -0.13(-2.96%)
Mar 25, 2011 4.580 4.720 4.360 4.560 217,783 -0.34(-6.94%)
Mar 24, 2011 4.750 5.000 4.750 4.900 329,532 +0.19(+4.03%)
Mar 23, 2011 4.680 4.740 4.652 4.710 56,203 +0.08(+1.73%)
Mar 22, 2011 4.660 4.700 4.630 4.630 70,249 -0.03(-0.64%)
Mar 21, 2011 4.790 4.830 4.640 4.660 78,480 -0.09(-1.89%)
Mar 18, 2011 4.690 4.810 4.600 4.750 81,976 +0.06(+1.28%)
Mar 17, 2011 4.610 4.700 4.480 4.690 159,110 -0.01(-0.21%)
Mar 16, 2011 4.710 4.740 4.660 4.700 85,009 -0.01(-0.21%)
Mar 15, 2011 4.840 4.950 4.700 4.710 106,011 -0.29(-5.80%)
Mar 14, 2011 5.080 5.150 4.940 5.000 78,319 -0.10(-1.96%)
Mar 11, 2011 5.100 5.140 5.070 5.100 22,736 -0.01(-0.20%)
Mar 10, 2011 5.220 5.232 5.100 5.110 53,281 -0.17(-3.26%)
Mar 09, 2011 5.150 5.320 5.150 5.282 96,057 +0.14(+2.77%)
Mar 08, 2011 5.110 5.180 5.100 5.140 39,893 +0.03(+0.59%)
Mar 07, 2011 5.200 5.260 5.100 5.110 38,891 -0.12(-2.36%)
Mar 04, 2011 5.250 5.270 5.200 5.234 31,477 -0.01(-0.12%)
Mar 03, 2011 5.350 5.370 5.230 5.240 46,689 -0.06(-1.13%)
Mar 02, 2011 5.350 5.400 5.300 5.300 43,304 -0.05(-0.93%)
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.