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 (%)
Feb 29, 2012 2.840 2.880 2.660 2.870 100,485 +0.02(+0.70%)
Feb 28, 2012 2.690 2.880 2.690 2.850 207,970 +0.13(+4.78%)
Feb 27, 2012 2.420 2.720 2.410 2.720 235,501 +0.32(+13.33%)
Feb 24, 2012 2.440 2.510 2.360 2.400 40,313 +0.00(+0.00%)
Feb 23, 2012 2.130 2.410 2.130 2.400 117,765 +0.25(+11.58%)
Feb 22, 2012 2.150 2.180 2.150 2.151 8,206 +0.00(+0.05%)
Feb 21, 2012 2.080 2.160 2.080 2.150 25,214 +0.08(+3.86%)
Feb 17, 2012 2.132 2.140 2.070 2.070 19,604 -0.08(-3.72%)
Feb 16, 2012 2.120 2.150 2.120 2.150 8,700 +0.01(+0.47%)
Feb 15, 2012 2.160 2.220 2.140 2.140 14,600 +0.01(+0.47%)
Feb 14, 2012 2.140 2.180 2.122 2.130 24,340 -0.04(-1.84%)
Feb 13, 2012 2.140 2.170 2.120 2.170 24,307 +0.02(+0.93%)
Feb 10, 2012 2.100 2.190 2.100 2.150 26,063 +0.01(+0.47%)
Feb 09, 2012 2.110 2.150 2.090 2.140 42,255 +0.04(+1.90%)
Feb 08, 2012 2.150 2.230 2.060 2.100 139,375 -0.05(-2.33%)
Feb 07, 2012 2.130 2.150 2.020 2.150 93,510 +0.13(+6.44%)
Feb 06, 2012 2.200 2.204 1.790 2.020 168,260 -0.22(-9.82%)
Feb 03, 2012 2.400 2.400 2.180 2.240 74,865 -0.13(-5.49%)
Feb 02, 2012 2.280 2.440 2.280 2.370 31,314 +0.12(+5.33%)
Feb 01, 2012 2.150 2.250 2.122 2.250 33,928 +0.08(+3.69%)
Jan 31, 2012 2.140 2.207 2.080 2.170 36,130 +0.00(+0.00%)
Jan 30, 2012 2.300 2.330 2.150 2.170 39,636 -0.13(-5.65%)
Jan 27, 2012 2.090 2.300 2.090 2.300 73,872 +0.20(+9.52%)
Jan 26, 2012 2.140 2.140 2.060 2.100 65,723 -0.06(-2.78%)
Jan 25, 2012 2.200 2.220 2.080 2.160 130,798 -0.04(-1.82%)
Jan 24, 2012 2.160 2.250 2.110 2.200 59,119 +0.01(+0.46%)
Jan 23, 2012 2.040 2.240 1.980 2.190 180,695 +0.19(+9.50%)
Jan 20, 2012 1.980 2.090 1.940 2.000 111,408 +0.00(+0.00%)
Jan 19, 2012 1.900 2.050 1.900 2.000 190,390 +0.12(+6.38%)
Jan 18, 2012 1.920 1.960 1.870 1.880 44,951 -0.05(-2.59%)
Jan 17, 2012 1.868 1.940 1.860 1.930 114,050 +0.11(+6.04%)
Jan 13, 2012 1.920 1.920 1.780 1.820 38,560 -0.14(-7.14%)
Jan 12, 2012 2.030 2.050 1.910 1.960 100,524 -0.04(-2.00%)
Jan 11, 2012 1.830 2.030 1.800 2.000 373,172 +0.15(+8.11%)
Jan 10, 2012 1.700 1.850 1.682 1.850 281,516 +0.15(+8.82%)
Jan 09, 2012 1.600 1.740 1.600 1.700 114,372 +0.06(+3.66%)
Jan 06, 2012 1.630 1.650 1.590 1.640 27,881 -0.01(-0.61%)
Jan 05, 2012 1.700 1.700 1.640 1.650 44,025 -0.04(-2.37%)
Jan 04, 2012 1.652 1.700 1.652 1.690 7,259 +0.07(+4.32%)
Dec 30, 2011 1.450 1.700 1.430 1.620 264,140 +0.13(+8.72%)
Dec 29, 2011 1.510 1.512 1.450 1.490 117,232 -0.02(-1.32%)
Dec 28, 2011 1.600 1.620 1.510 1.510 110,639 -0.13(-7.93%)
Dec 27, 2011 1.650 1.690 1.610 1.640 77,022 -0.04(-2.38%)
Dec 23, 2011 1.710 1.720 1.620 1.680 67,146 -0.07(-4.00%)
Dec 21, 2011 1.720 1.750 1.720 1.750 8,028 +0.05(+2.94%)
Dec 20, 2011 1.700 1.740 1.700 1.700 44,156 +0.00(+0.00%)
Dec 19, 2011 1.750 1.760 1.700 1.700 38,759 -0.04(-2.30%)
Dec 16, 2011 1.750 1.760 1.730 1.740 53,936 +0.02(+1.16%)
Dec 15, 2011 1.700 1.910 1.700 1.720 87,255 +0.02(+1.18%)
Dec 14, 2011 1.830 1.840 1.700 1.700 77,893 -0.10(-5.56%)
Dec 13, 2011 1.850 1.890 1.780 1.800 94,332 -0.08(-4.26%)
Dec 12, 2011 1.800 1.880 1.780 1.880 31,568 +0.05(+2.73%)
Dec 09, 2011 1.825 1.900 1.800 1.830 43,986 -0.05(-2.66%)
Dec 08, 2011 1.840 1.880 1.800 1.880 15,366 +0.02(+1.08%)
Dec 07, 2011 1.850 1.880 1.830 1.860 10,260 +0.03(+1.64%)
Dec 06, 2011 1.880 1.900 1.820 1.830 65,866 -0.13(-6.63%)
Dec 05, 2011 2.000 2.030 1.850 1.960 34,494 -0.04(-2.00%)
Dec 02, 2011 2.000 2.030 1.960 2.000 40,295 +0.06(+3.09%)
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.