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 (%)
Sep 30, 2016 4.330 4.340 4.189 4.310 36,148 +0.14(+3.36%)
Sep 29, 2016 4.280 4.281 4.110 4.170 110,064 -0.11(-2.57%)
Sep 28, 2016 4.290 4.340 4.280 4.280 22,624 -0.03(-0.70%)
Sep 27, 2016 4.340 4.350 4.290 4.310 41,799 -0.01(-0.23%)
Sep 26, 2016 4.330 4.350 4.280 4.320 30,325 +0.01(+0.23%)
Sep 23, 2016 4.320 4.340 4.270 4.310 15,378 +0.03(+0.70%)
Sep 22, 2016 4.360 4.360 4.250 4.280 78,053 -0.10(-2.28%)
Sep 21, 2016 4.390 4.390 4.300 4.380 39,559 +0.00(+0.00%)
Sep 20, 2016 4.220 4.380 4.220 4.380 79,586 +0.10(+2.34%)
Sep 19, 2016 4.319 4.319 4.240 4.280 48,823 +0.02(+0.47%)
Sep 16, 2016 4.240 4.340 4.220 4.260 90,552 -0.07(-1.62%)
Sep 15, 2016 4.250 4.380 4.250 4.330 47,471 +0.02(+0.46%)
Sep 14, 2016 4.340 4.350 4.240 4.310 46,394 +0.03(+0.70%)
Sep 13, 2016 4.250 4.340 4.210 4.280 98,121 -0.04(-0.93%)
Sep 12, 2016 4.240 4.330 4.170 4.320 61,974 +0.05(+1.17%)
Sep 09, 2016 4.430 4.460 4.250 4.270 130,370 -0.17(-3.83%)
Sep 08, 2016 4.520 4.600 4.380 4.440 354,935 -0.08(-1.77%)
Sep 07, 2016 4.320 4.580 4.320 4.520 316,493 +0.21(+4.87%)
Sep 06, 2016 4.340 4.420 4.160 4.310 114,046 -0.03(-0.69%)
Sep 02, 2016 4.240 4.340 4.340 4.340 78,200 +0.10(+2.36%)
Sep 01, 2016 4.170 4.250 4.150 4.240 43,952 +0.11(+2.66%)
Aug 31, 2016 4.200 4.220 4.100 4.130 104,909 -0.09(-2.13%)
Aug 30, 2016 4.240 4.290 4.200 4.220 108,304 +0.00(+0.00%)
Aug 29, 2016 4.260 4.290 4.200 4.220 85,927 -0.04(-0.94%)
Aug 26, 2016 4.300 4.300 4.210 4.260 88,789 +0.01(+0.24%)
Aug 25, 2016 4.300 4.350 4.200 4.250 132,869 +0.00(+0.00%)
Aug 24, 2016 4.400 4.420 4.250 4.250 99,329 -0.13(-2.97%)
Aug 23, 2016 4.330 4.480 4.320 4.380 108,499 +0.09(+2.10%)
Aug 22, 2016 4.340 4.420 4.210 4.290 221,264 -0.15(-3.38%)
Aug 19, 2016 4.900 4.900 4.130 4.440 768,399 -0.74(-14.29%)
Aug 18, 2016 5.030 5.180 4.920 5.180 153,026 +0.17(+3.39%)
Aug 17, 2016 5.060 5.100 4.900 5.010 171,348 -0.01(-0.20%)
Aug 16, 2016 5.160 5.190 4.980 5.020 177,217 -0.12(-2.33%)
Aug 15, 2016 4.930 5.190 4.810 5.140 227,777 +0.24(+4.90%)
Aug 12, 2016 4.930 4.979 4.680 4.900 124,240 +0.02(+0.41%)
Aug 11, 2016 4.630 4.990 4.620 4.880 229,042 +0.34(+7.49%)
Aug 10, 2016 4.260 4.650 4.250 4.540 208,041 +0.27(+6.32%)
Aug 09, 2016 4.270 4.340 4.220 4.270 34,214 +0.03(+0.71%)
Aug 08, 2016 4.200 4.300 4.170 4.240 17,093 +0.05(+1.19%)
Aug 05, 2016 4.150 4.300 4.150 4.190 78,178 +0.05(+1.21%)
Aug 04, 2016 4.230 4.230 4.120 4.140 28,241 -0.04(-0.96%)
Aug 03, 2016 4.110 4.280 4.110 4.180 30,844 +0.06(+1.46%)
Aug 02, 2016 4.280 4.320 4.080 4.120 58,348 -0.14(-3.29%)
Aug 01, 2016 4.300 4.380 4.260 4.260 35,216 -0.04(-0.93%)
Jul 29, 2016 4.400 4.400 4.255 4.300 71,537 -0.07(-1.60%)
Jul 28, 2016 4.440 4.500 4.300 4.370 41,400 -0.11(-2.46%)
Jul 27, 2016 4.350 4.520 4.350 4.480 105,457 +0.16(+3.70%)
Jul 26, 2016 4.400 4.500 4.320 4.320 87,923 -0.08(-1.82%)
Jul 25, 2016 4.270 4.460 4.250 4.400 80,319 +0.15(+3.53%)
Jul 22, 2016 4.220 4.260 4.120 4.250 75,520 +0.00(+0.00%)
Jul 21, 2016 4.260 4.360 4.250 4.250 47,798 -0.04(-0.93%)
Jul 20, 2016 4.240 4.350 4.240 4.290 59,012 +0.04(+0.94%)
Jul 19, 2016 4.270 4.330 4.240 4.250 20,747 -0.02(-0.47%)
Jul 18, 2016 4.200 4.320 4.200 4.270 42,284 +0.04(+0.95%)
Jul 15, 2016 4.350 4.400 4.220 4.230 72,618 -0.14(-3.20%)
Jul 14, 2016 4.350 4.400 4.260 4.370 36,479 +0.07(+1.63%)
Jul 13, 2016 4.400 4.430 4.200 4.300 105,905 -0.11(-2.49%)
Jul 12, 2016 4.480 4.500 4.400 4.410 59,302 -0.07(-1.56%)
Jul 11, 2016 4.540 4.560 4.440 4.480 43,981 +0.00(+0.00%)
Jul 08, 2016 4.470 4.400 4.450 4.480 41,579 +0.08(+1.82%)
Jul 07, 2016 4.350 4.450 4.350 4.400 59,132 +0.11(+2.56%)
Jul 05, 2016 4.600 4.650 4.250 4.290 228,774 -0.30(-6.54%)
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.