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 (%)
Jul 31, 2014 4.230 4.280 4.000 4.110 308,050 -0.21(-4.86%)
Jul 30, 2014 4.500 4.515 4.280 4.320 103,802 -0.13(-2.92%)
Jul 29, 2014 4.600 4.650 4.400 4.450 216,009 -0.14(-3.05%)
Jul 28, 2014 4.580 4.700 4.500 4.590 428,061 +0.15(+3.38%)
Jul 25, 2014 4.290 4.550 4.290 4.440 333,908 +0.12(+2.78%)
Jul 24, 2014 4.270 4.420 4.240 4.320 331,690 +0.15(+3.60%)
Jul 23, 2014 4.250 4.350 4.131 4.170 202,538 -0.10(-2.34%)
Jul 22, 2014 4.020 4.320 3.960 4.270 447,485 +0.27(+6.75%)
Jul 21, 2014 3.960 4.040 3.900 4.000 164,510 +0.03(+0.76%)
Jul 18, 2014 3.920 4.090 3.850 3.970 284,835 +0.04(+1.02%)
Jul 17, 2014 3.980 4.000 3.830 3.930 283,412 -0.07(-1.75%)
Jul 16, 2014 4.010 4.100 3.960 4.000 69,327 -0.02(-0.50%)
Jul 15, 2014 4.140 4.190 3.980 4.020 165,661 -0.15(-3.60%)
Jul 14, 2014 4.010 4.280 3.930 4.170 353,776 +0.26(+6.65%)
Jul 11, 2014 3.970 4.030 3.860 3.910 138,372 -0.06(-1.51%)
Jul 10, 2014 3.840 4.050 3.830 3.970 178,748 +0.00(+0.00%)
Jul 09, 2014 4.080 4.100 3.883 3.970 180,679 -0.05(-1.24%)
Jul 08, 2014 4.130 4.140 3.860 4.020 365,851 -0.16(-3.83%)
Jul 07, 2014 4.450 4.450 4.120 4.180 216,123 -0.09(-2.11%)
Jul 03, 2014 4.210 4.270 4.270 4.270 304,700 +0.14(+3.39%)
Jul 02, 2014 4.140 4.200 4.010 4.130 261,491 +0.03(+0.73%)
Jul 01, 2014 4.190 4.381 4.090 4.100 361,109 -0.07(-1.68%)
Jun 30, 2014 3.880 4.170 3.510 4.170 1,265,118 +0.23(+5.84%)
Jun 27, 2014 4.160 4.200 3.900 3.940 363,604 -0.24(-5.74%)
Jun 26, 2014 4.210 4.365 4.130 4.180 283,847 -0.09(-2.11%)
Jun 25, 2014 4.280 4.400 4.070 4.270 574,464 -0.06(-1.39%)
Jun 24, 2014 4.190 4.420 4.100 4.330 555,612 +0.08(+1.88%)
Jun 23, 2014 4.200 4.570 4.030 4.250 612,978 -0.08(-1.85%)
Jun 20, 2014 4.940 5.100 4.170 4.330 2,168,388 -0.35(-7.48%)
Jun 19, 2014 4.460 4.780 4.350 4.680 727,526 +0.28(+6.36%)
Jun 18, 2014 4.460 4.460 4.080 4.400 426,015 +0.03(+0.69%)
Jun 17, 2014 4.180 4.430 4.180 4.370 391,263 +0.20(+4.80%)
Jun 16, 2014 4.000 4.440 3.970 4.170 424,480 +0.13(+3.22%)
Jun 13, 2014 4.530 4.660 4.020 4.040 1,062,538 -0.49(-10.82%)
Jun 12, 2014 4.850 4.850 4.460 4.530 779,639 -0.36(-7.36%)
Jun 11, 2014 4.500 5.080 4.400 4.890 1,339,262 +0.41(+9.15%)
Jun 10, 2014 4.400 4.650 4.300 4.480 557,866 +0.60(+15.46%)
Jun 06, 2014 3.790 3.920 3.760 3.880 469,881 +0.13(+3.47%)
Jun 05, 2014 3.700 4.080 3.700 3.750 1,122,791 +0.06(+1.63%)
Jun 04, 2014 3.380 3.900 3.380 3.690 1,756,444 +0.33(+9.82%)
Jun 03, 2014 3.270 3.430 3.220 3.360 179,940 +0.09(+2.75%)
Jun 02, 2014 3.260 3.320 3.150 3.270 134,473 -0.01(-0.30%)
May 30, 2014 3.410 3.450 3.120 3.280 414,708 -0.11(-3.24%)
May 29, 2014 3.070 3.490 3.050 3.390 985,535 +0.39(+13.00%)
May 28, 2014 2.930 3.180 2.800 3.000 551,101 +0.16(+5.63%)
May 27, 2014 3.090 3.091 2.810 2.840 559,297 -0.21(-6.89%)
May 23, 2014 2.460 3.050 3.050 3.050 1,731,100 +0.64(+26.56%)
May 22, 2014 2.500 2.580 2.330 2.410 206,732 -0.06(-2.43%)
May 21, 2014 2.380 2.600 2.330 2.470 382,858 +0.08(+3.35%)
May 20, 2014 2.520 2.581 2.350 2.390 437,383 -0.21(-8.08%)
May 19, 2014 2.890 2.990 2.570 2.600 563,752 -0.28(-9.72%)
May 16, 2014 3.000 3.000 2.832 2.880 114,261 -0.09(-3.03%)
May 15, 2014 2.880 3.070 2.850 2.970 180,490 +0.01(+0.34%)
May 14, 2014 3.160 3.240 2.930 2.960 365,355 -0.25(-7.79%)
May 13, 2014 2.820 3.330 2.820 3.210 587,495 +0.38(+13.43%)
May 12, 2014 2.970 3.010 2.810 2.830 211,718 -0.08(-2.75%)
May 09, 2014 3.040 3.220 2.860 2.910 350,604 +0.10(+3.56%)
May 08, 2014 2.890 2.990 2.810 2.810 113,687 -0.09(-3.10%)
May 07, 2014 3.180 3.220 2.830 2.900 362,021 -0.31(-9.66%)
May 06, 2014 3.530 3.530 3.180 3.210 237,050 -0.33(-9.32%)
May 05, 2014 3.630 3.640 3.500 3.540 100,932 -0.13(-3.54%)
May 02, 2014 3.680 3.720 3.640 3.670 40,974 -0.05(-1.34%)
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.