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 28, 2018 2.060 2.090 1.960 2.060 23,100 -0.03(-1.44%)
Sep 27, 2018 1.860 2.100 1.830 2.090 197,473 +0.19(+10.00%)
Sep 26, 2018 1.840 1.900 1.821 1.900 39,761 +0.05(+2.70%)
Sep 25, 2018 1.790 1.850 1.780 1.850 28,719 +0.03(+1.65%)
Sep 24, 2018 1.810 1.850 1.780 1.820 36,099 +0.01(+0.55%)
Sep 21, 2018 1.700 1.900 1.660 1.810 134,700 +0.13(+7.74%)
Sep 20, 2018 1.700 1.700 1.650 1.680 36,495 -0.02(-1.18%)
Sep 19, 2018 1.700 1.700 1.652 1.700 18,823 +0.00(+0.00%)
Sep 18, 2018 1.750 1.753 1.661 1.700 74,937 -0.02(-1.16%)
Sep 17, 2018 1.739 1.739 1.695 1.720 45,332 -0.02(-1.15%)
Sep 14, 2018 1.880 1.880 1.710 1.740 38,800 -0.12(-6.45%)
Sep 13, 2018 1.790 1.880 1.790 1.860 36,157 +0.01(+0.54%)
Sep 12, 2018 1.730 1.850 1.710 1.850 40,727 +0.12(+6.94%)
Sep 11, 2018 1.780 1.780 1.720 1.730 17,620 -0.08(-4.42%)
Sep 10, 2018 1.810 1.810 1.750 1.810 13,902 +0.00(+0.00%)
Sep 07, 2018 1.720 1.810 1.710 1.810 15,300 +0.06(+3.43%)
Sep 06, 2018 1.759 1.773 1.720 1.750 8,404 -0.08(-4.37%)
Sep 05, 2018 1.710 1.830 1.700 1.830 19,182 +0.10(+5.78%)
Sep 04, 2018 1.790 1.790 1.700 1.730 20,945 -0.06(-3.35%)
Aug 31, 2018 1.790 1.790 1.790 0 +0.02(+1.13%)
Aug 30, 2018 1.810 1.820 1.760 1.770 28,290 -0.06(-3.28%)
Aug 29, 2018 1.810 1.860 1.810 1.830 4,645 -0.02(-1.08%)
Aug 28, 2018 1.850 1.850 1.810 1.850 6,099 +0.01(+0.55%)
Aug 27, 2018 1.800 1.850 1.781 1.840 17,476 +0.06(+3.37%)
Aug 24, 2018 1.800 1.830 1.750 1.780 10,400 -0.08(-4.30%)
Aug 23, 2018 1.830 1.890 1.710 1.860 37,276 +0.00(+0.22%)
Aug 22, 2018 1.861 1.890 1.850 1.856 5,689 -0.01(-0.75%)
Aug 21, 2018 1.865 1.880 1.855 1.870 14,356 -0.01(-0.53%)
Aug 20, 2018 1.840 1.880 1.830 1.880 33,859 +0.00(+0.00%)
Aug 17, 2018 1.820 1.880 1.820 1.880 8,700 -0.01(-0.53%)
Aug 16, 2018 1.890 1.900 1.860 1.890 15,886 +0.03(+1.61%)
Aug 15, 2018 1.880 1.940 1.830 1.860 28,693 +0.01(+0.54%)
Aug 14, 2018 1.950 1.950 1.830 1.850 27,764 -0.11(-5.56%)
Aug 13, 2018 1.940 1.960 1.924 1.959 7,053 -0.00(-0.05%)
Aug 10, 2018 1.910 1.980 1.910 1.960 8,300 +0.02(+1.03%)
Aug 09, 2018 1.946 1.946 1.940 1.940 629 +0.03(+1.57%)
Aug 08, 2018 1.940 1.980 1.910 1.910 6,421 -0.06(-3.05%)
Aug 07, 2018 1.911 1.980 1.911 1.970 4,743 +0.05(+2.60%)
Aug 06, 2018 1.910 1.940 1.910 1.920 15,481 -0.02(-1.03%)
Aug 03, 2018 1.940 1.980 1.920 1.940 5,900 +0.00(+0.00%)
Aug 02, 2018 1.960 2.000 1.940 1.940 38,601 -0.01(-0.75%)
Aug 01, 2018 2.000 2.000 1.955 1.955 25,984 -0.02(-1.03%)
Jul 31, 2018 1.962 2.000 1.960 1.975 20,077 +0.02(+0.77%)
Jul 30, 2018 1.940 1.990 1.940 1.960 18,413 +0.03(+1.55%)
Jul 27, 2018 1.950 1.970 1.930 1.930 19,300 -0.02(-1.03%)
Jul 26, 2018 1.961 2.000 1.920 1.950 9,082 +0.00(+0.00%)
Jul 25, 2018 1.941 2.000 1.930 1.950 4,333 +0.03(+1.56%)
Jul 24, 2018 1.990 2.000 1.920 1.920 19,418 -0.04(-2.04%)
Jul 23, 2018 1.994 1.994 1.900 1.960 13,166 +0.05(+2.62%)
Jul 20, 2018 1.900 1.970 1.900 1.910 10,628 -0.02(-0.78%)
Jul 19, 2018 1.910 1.925 1.901 1.925 4,845 +0.02(+0.79%)
Jul 18, 2018 1.919 1.940 1.910 1.910 2,724 -0.02(-1.04%)
Jul 17, 2018 1.920 1.970 1.910 1.930 7,853 +0.03(+1.58%)
Jul 16, 2018 1.981 1.981 1.890 1.900 12,251 -0.05(-2.57%)
Jul 13, 2018 1.989 2.080 1.950 1.950 41,953 -0.05(-2.50%)
Jul 12, 2018 1.949 2.000 1.925 2.000 12,338 +0.08(+4.17%)
Jul 11, 2018 1.950 1.950 1.880 1.920 5,540 +0.01(+0.52%)
Jul 10, 2018 1.910 1.930 1.910 1.910 5,089 +0.00(+0.00%)
Jul 09, 2018 1.890 1.910 1.880 1.910 34,945 +0.04(+2.14%)
Jul 06, 2018 1.900 1.900 1.870 1.870 7,816 -0.03(-1.58%)
Jul 05, 2018 1.900 1.920 1.897 1.900 11,673 -0.02(-0.99%)
Jul 03, 2018 1.919 1.919 1.919 0 -0.00(-0.05%)
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.