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 28, 2005 7.460 7.700 7.050 7.060 123,415 -0.44(-5.87%)
Feb 25, 2005 6.850 7.549 6.750 7.500 286,394 +0.71(+10.46%)
Feb 24, 2005 6.670 6.790 6.600 6.790 110,285 +0.19(+2.88%)
Feb 23, 2005 6.700 6.700 6.560 6.600 119,897 -0.06(-0.89%)
Feb 22, 2005 6.700 6.760 6.530 6.659 158,600 +0.09(+1.35%)
Feb 18, 2005 6.900 6.900 6.500 6.570 175,581 -0.25(-3.67%)
Feb 17, 2005 6.860 7.090 6.750 6.820 104,128 +0.07(+1.04%)
Feb 16, 2005 6.860 6.890 6.750 6.750 209,321 -0.05(-0.74%)
Feb 15, 2005 6.950 6.950 6.750 6.800 233,200 +0.00(+0.00%)
Feb 14, 2005 7.250 7.250 6.670 6.800 306,077 -0.39(-5.42%)
Feb 11, 2005 6.870 7.240 6.110 7.190 2,670,017 -2.13(-22.85%)
Feb 10, 2005 9.300 9.320 9.120 9.320 85,343 +0.07(+0.77%)
Feb 09, 2005 9.100 9.490 8.900 9.249 151,193 +0.17(+1.87%)
Feb 08, 2005 9.260 9.370 8.780 9.079 301,596 -0.26(-2.79%)
Feb 07, 2005 9.510 9.640 9.281 9.340 87,903 -0.15(-1.58%)
Feb 04, 2005 9.600 9.600 9.210 9.490 145,405 +0.21(+2.26%)
Feb 03, 2005 9.700 9.770 9.270 9.280 172,482 -0.26(-2.73%)
Feb 02, 2005 9.450 9.840 9.160 9.540 314,728 -0.21(-2.15%)
Feb 01, 2005 10.43 10.43 9.360 9.750 312,371 -0.52(-5.06%)
Jan 31, 2005 10.58 11.14 9.260 10.27 969,478 -0.01(-0.10%)
Jan 28, 2005 9.650 10.62 9.650 10.28 1,386,967 +0.88(+9.36%)
Jan 27, 2005 8.520 9.520 8.520 9.400 391,220 +0.92(+10.85%)
Jan 26, 2005 8.600 8.800 8.410 8.480 60,318 -0.02(-0.24%)
Jan 25, 2005 8.170 8.650 8.170 8.500 129,623 +0.33(+4.03%)
Jan 24, 2005 8.500 8.570 8.130 8.171 129,839 -0.34(-3.98%)
Jan 21, 2005 8.700 8.790 8.500 8.510 227,833 -0.24(-2.74%)
Jan 20, 2005 9.000 9.150 8.600 8.750 135,033 -0.40(-4.37%)
Jan 19, 2005 9.200 9.300 9.000 9.150 341,590 -0.05(-0.54%)
Jan 18, 2005 9.350 9.350 9.050 9.200 224,598 +0.10(+1.10%)
Jan 14, 2005 9.050 9.240 8.900 9.100 202,640 +0.14(+1.56%)
Jan 13, 2005 9.030 9.220 8.850 8.960 150,533 -0.09(-0.99%)
Jan 12, 2005 9.100 9.250 8.600 9.050 325,471 -0.11(-1.20%)
Jan 11, 2005 9.650 9.651 9.050 9.160 405,930 -0.49(-5.08%)
Jan 10, 2005 9.900 9.900 9.300 9.650 180,193 -0.21(-2.13%)
Jan 07, 2005 10.45 10.45 9.360 9.860 291,136 -0.40(-3.85%)
Jan 06, 2005 10.30 10.60 10.22 10.26 307,479 -0.22(-2.15%)
Jan 05, 2005 10.21 10.78 10.16 10.48 206,379 +0.26(+2.54%)
Jan 04, 2005 10.37 10.55 10.11 10.22 180,611 -0.27(-2.57%)
Jan 03, 2005 10.85 10.97 10.28 10.49 342,544 -0.53(-4.81%)
Dec 31, 2004 10.96 11.24 10.84 11.02 227,300 +0.06(+0.55%)
Dec 30, 2004 10.71 11.00 10.46 10.96 334,500 +0.41(+3.89%)
Dec 29, 2004 10.59 10.72 10.35 10.55 128,900 +0.13(+1.25%)
Dec 28, 2004 10.31 10.64 10.30 10.42 276,900 +0.04(+0.40%)
Dec 27, 2004 10.75 10.80 10.20 10.38 264,000 -0.27(-2.54%)
Dec 23, 2004 10.65 10.97 10.60 10.65 213,000 -0.02(-0.19%)
Dec 22, 2004 10.80 10.80 10.56 10.67 231,300 -0.01(-0.09%)
Dec 21, 2004 10.10 10.99 10.01 10.68 585,800 +0.52(+5.12%)
Dec 20, 2004 11.05 11.09 10.00 10.16 661,900 -0.57(-5.30%)
Dec 17, 2004 12.10 12.34 10.65 10.73 1,389,600 -1.38(-11.40%)
Dec 16, 2004 13.02 13.14 12.10 12.11 350,100 -0.90(-6.92%)
Dec 15, 2004 13.11 13.59 12.85 13.01 232,100 -0.08(-0.61%)
Dec 14, 2004 13.10 13.20 12.90 13.09 288,800 +0.24(+1.87%)
Dec 13, 2004 12.88 13.20 12.70 12.85 403,500 +0.31(+2.47%)
Dec 10, 2004 12.56 12.98 12.35 12.54 229,700 -0.12(-0.95%)
Dec 09, 2004 13.06 13.39 12.66 12.66 705,400 +0.29(+2.34%)
Dec 08, 2004 13.53 13.53 12.06 12.37 458,300 -0.97(-7.27%)
Dec 07, 2004 14.20 14.20 13.00 13.34 717,800 -0.93(-6.52%)
Dec 06, 2004 12.60 14.35 12.51 14.27 1,358,600 +1.31(+10.11%)
Dec 03, 2004 13.33 13.33 12.30 12.96 722,300 -0.29(-2.19%)
Dec 02, 2004 12.85 13.60 12.51 13.25 2,977,400 +1.35(+11.34%)
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.