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, 2019 0.7300 0.7300 0.6934 0.7300 7,899 +0.01(+1.67%)
Sep 27, 2019 0.8000 0.8071 0.6900 0.7180 46,100 -0.04(-5.63%)
Sep 26, 2019 0.7300 0.7710 0.7300 0.7608 11,145 +0.00(+0.54%)
Sep 25, 2019 0.8034 0.8034 0.7300 0.7567 8,423 -0.01(-0.76%)
Sep 24, 2019 0.7650 0.7650 0.7450 0.7625 6,205 -0.04(-4.58%)
Sep 23, 2019 0.8141 0.8141 0.7650 0.7991 5,267 -0.01(-1.11%)
Sep 20, 2019 0.8141 0.8150 0.8030 0.8081 4,300 -0.00(-0.23%)
Sep 19, 2019 0.8100 0.8500 0.8100 0.8100 10,832 -0.02(-1.84%)
Sep 18, 2019 0.8300 0.8380 0.7705 0.8252 10,143 -0.02(-2.92%)
Sep 17, 2019 0.8100 0.8700 0.8000 0.8500 3,183 +0.03(+3.03%)
Sep 16, 2019 0.8000 0.8600 0.7500 0.8250 18,775 -0.03(-2.94%)
Sep 13, 2019 0.8016 0.8500 0.8016 0.8500 33,700 +0.03(+3.98%)
Sep 12, 2019 0.8016 0.8300 0.8016 0.8175 13,112 -0.01(-1.18%)
Sep 11, 2019 0.7800 0.8475 0.7740 0.8273 40,087 +0.05(+6.69%)
Sep 10, 2019 0.7800 0.7800 0.7300 0.7754 12,071 -0.00(-0.24%)
Sep 09, 2019 0.7900 0.8000 0.7218 0.7773 22,498 +0.00(+0.30%)
Sep 06, 2019 0.7800 0.7900 0.7120 0.7750 29,900 +0.02(+2.24%)
Sep 05, 2019 0.7400 0.7580 0.7290 0.7580 21,301 +0.05(+6.76%)
Sep 04, 2019 0.7300 0.7400 0.7100 0.7100 7,732 -0.02(-2.74%)
Sep 03, 2019 0.7074 0.7300 0.7074 0.7300 1,769 -0.00(-0.34%)
Aug 30, 2019 0.7000 0.7364 0.6995 0.7325 19,500 -0.00(-0.53%)
Aug 29, 2019 0.7286 0.7364 0.7000 0.7364 21,255 +0.01(+1.07%)
Aug 28, 2019 0.7400 0.7500 0.7265 0.7286 4,364 +0.02(+2.50%)
Aug 27, 2019 0.7146 0.7263 0.6885 0.7108 14,700 +0.00(+0.11%)
Aug 26, 2019 0.7100 0.7141 0.7100 0.7100 28,073 -0.03(-4.05%)
Aug 23, 2019 0.7100 0.7900 0.7100 0.7400 8,300 +0.00(+0.00%)
Aug 22, 2019 0.7186 0.8000 0.7186 0.7400 1,523 -0.01(-1.33%)
Aug 21, 2019 0.7185 0.7500 0.7185 0.7500 8,666 +0.01(+1.35%)
Aug 20, 2019 0.7110 0.7450 0.7100 0.7400 1,877 +0.03(+3.61%)
Aug 19, 2019 0.7002 0.7570 0.7000 0.7142 21,488 +0.01(+1.30%)
Aug 16, 2019 0.7610 0.7610 0.7050 0.7050 1,300 +0.01(+0.71%)
Aug 15, 2019 0.7000 0.7740 0.7000 0.7000 13,406 +0.01(+2.19%)
Aug 14, 2019 0.7215 0.7500 0.6500 0.6850 52,708 -0.09(-11.15%)
Aug 13, 2019 0.7300 0.8200 0.7293 0.7710 232,153 +0.04(+5.72%)
Aug 12, 2019 0.7300 0.7500 0.7201 0.7293 16,760 +0.02(+2.72%)
Aug 09, 2019 0.7500 0.7500 0.7000 0.7100 5,100 -0.04(-5.33%)
Aug 08, 2019 0.7250 0.7500 0.7250 0.7500 32,484 +0.01(+1.72%)
Aug 07, 2019 0.7500 0.7600 0.7201 0.7373 10,766 +0.03(+4.58%)
Aug 06, 2019 0.7500 0.7500 0.7020 0.7050 21,377 -0.05(-6.00%)
Aug 05, 2019 0.7601 0.7950 0.7000 0.7500 43,104 -0.01(-1.33%)
Aug 02, 2019 0.8301 0.8442 0.7601 0.7601 89,400 -0.09(-10.58%)
Aug 01, 2019 0.8500 0.8501 0.8353 0.8500 2,294 -0.00(-0.01%)
Jul 31, 2019 0.8300 0.8800 0.8300 0.8501 21,485 +0.02(+1.91%)
Jul 30, 2019 0.8317 0.8500 0.8300 0.8342 6,981 -0.02(-1.86%)
Jul 29, 2019 0.8500 0.8500 0.8364 0.8500 7,027 +0.00(+0.00%)
Jul 26, 2019 0.8312 0.8580 0.8300 0.8500 1,900 -0.01(-1.71%)
Jul 25, 2019 0.8362 0.8700 0.8300 0.8648 8,958 +0.01(+0.97%)
Jul 24, 2019 0.8500 0.9000 0.8500 0.8565 12,471 +0.01(+1.05%)
Jul 23, 2019 0.8700 0.8700 0.8400 0.8476 25,103 -0.02(-2.01%)
Jul 22, 2019 0.8700 0.8700 0.8464 0.8650 4,282 +0.00(+0.08%)
Jul 19, 2019 0.8342 0.8643 0.8320 0.8643 6,300 +0.03(+4.12%)
Jul 18, 2019 0.8300 0.8500 0.8300 0.8301 17,162 -0.01(-0.78%)
Jul 17, 2019 0.8400 0.8600 0.8300 0.8366 31,608 -0.01(-1.58%)
Jul 16, 2019 0.8575 0.8600 0.8310 0.8500 7,116 -0.01(-1.16%)
Jul 15, 2019 0.8400 0.8700 0.8400 0.8600 5,826 +0.02(+2.85%)
Jul 12, 2019 0.8500 0.8900 0.8320 0.8362 21,300 -0.01(-1.62%)
Jul 11, 2019 0.8700 0.8700 0.8402 0.8500 63,123 -0.05(-5.56%)
Jul 10, 2019 0.8700 0.9000 0.8600 0.9000 28,313 +0.01(+1.12%)
Jul 09, 2019 0.8900 0.9200 0.8900 0.8900 20,690 -0.01(-1.57%)
Jul 08, 2019 0.8800 0.9042 0.8800 0.9042 10,647 +0.01(+1.60%)
Jul 05, 2019 0.8900 0.9200 0.8800 0.8900 16,500 +0.01(+0.67%)
Jul 03, 2019 0.9200 0.9200 0.8800 0.8841 14,500 -0.02(-1.77%)
Jul 02, 2019 0.9200 0.9200 0.8744 0.9000 61,049 +0.02(+2.27%)
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.