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 (%)
Oct 30, 2009 8.480 8.499 7.950 8.030 64,378 -0.37(-4.40%)
Oct 29, 2009 8.340 8.800 7.910 8.400 87,357 +0.45(+5.66%)
Oct 28, 2009 8.460 8.520 7.920 7.950 107,177 -0.61(-7.13%)
Oct 27, 2009 8.560 8.810 8.450 8.560 64,670 -0.08(-0.93%)
Oct 26, 2009 8.890 9.034 8.500 8.640 74,815 -0.17(-1.93%)
Oct 23, 2009 8.910 9.093 8.750 8.810 59,502 -0.25(-2.76%)
Oct 22, 2009 9.150 9.150 8.800 9.060 96,206 -0.19(-2.05%)
Oct 21, 2009 9.000 9.540 9.000 9.250 241,205 +0.22(+2.44%)
Oct 20, 2009 9.020 9.240 8.720 9.030 153,164 +0.12(+1.35%)
Oct 19, 2009 8.650 8.950 8.560 8.910 100,665 +0.27(+3.12%)
Oct 16, 2009 8.750 8.750 8.560 8.640 23,168 -0.08(-0.92%)
Oct 15, 2009 8.560 8.780 8.510 8.720 59,240 +0.02(+0.23%)
Oct 14, 2009 8.850 8.850 8.540 8.700 59,744 +0.06(+0.69%)
Oct 13, 2009 8.650 8.700 8.300 8.640 84,435 -0.04(-0.46%)
Oct 12, 2009 8.770 8.940 8.670 8.680 78,460 -0.09(-1.03%)
Oct 09, 2009 8.800 8.840 8.711 8.770 37,873 +0.00(+0.00%)
Oct 08, 2009 8.570 8.870 8.540 8.770 185,103 +0.21(+2.45%)
Oct 07, 2009 8.600 8.600 8.410 8.560 73,425 +0.02(+0.23%)
Oct 06, 2009 8.350 8.599 8.350 8.540 86,305 +0.21(+2.52%)
Oct 05, 2009 8.360 8.491 8.200 8.330 65,055 -0.03(-0.36%)
Oct 02, 2009 8.450 8.510 8.160 8.360 88,881 -0.19(-2.22%)
Oct 01, 2009 8.910 9.050 8.530 8.550 216,580 -0.49(-5.42%)
Sep 30, 2009 8.990 9.040 8.550 9.040 110,536 +0.15(+1.69%)
Sep 29, 2009 8.960 9.140 8.786 8.890 90,520 -0.05(-0.56%)
Sep 28, 2009 8.670 8.940 8.570 8.940 61,703 +0.30(+3.47%)
Sep 25, 2009 8.700 8.700 8.450 8.640 81,955 -0.14(-1.59%)
Sep 24, 2009 9.200 9.200 8.510 8.780 283,502 -0.37(-4.04%)
Sep 23, 2009 9.300 9.360 9.060 9.150 196,412 -0.06(-0.65%)
Sep 22, 2009 9.250 9.400 9.100 9.210 253,886 -0.03(-0.32%)
Sep 21, 2009 9.660 9.660 9.020 9.240 269,866 -0.42(-4.35%)
Sep 18, 2009 9.740 9.850 9.450 9.660 143,950 +0.03(+0.31%)
Sep 17, 2009 9.460 9.800 9.450 9.630 160,981 +0.23(+2.45%)
Sep 16, 2009 9.510 9.550 9.370 9.400 111,021 +0.04(+0.43%)
Sep 15, 2009 9.250 9.480 9.205 9.360 133,044 +0.08(+0.86%)
Sep 14, 2009 9.250 9.470 9.200 9.280 68,213 -0.13(-1.38%)
Sep 11, 2009 9.550 9.560 9.250 9.410 112,910 -0.04(-0.42%)
Sep 10, 2009 9.520 9.520 9.260 9.450 101,366 -0.08(-0.84%)
Sep 09, 2009 9.690 9.690 9.380 9.530 139,709 -0.10(-1.04%)
Sep 08, 2009 9.930 9.930 9.450 9.630 241,426 +0.26(+2.77%)
Sep 04, 2009 9.250 9.500 9.160 9.370 276,542 +0.12(+1.30%)
Sep 03, 2009 9.250 9.280 9.080 9.250 135,990 +0.03(+0.33%)
Sep 02, 2009 9.290 9.420 9.080 9.220 45,397 -0.05(-0.54%)
Sep 01, 2009 9.600 9.790 9.250 9.270 139,976 -0.30(-3.13%)
Aug 31, 2009 9.500 9.570 9.350 9.570 112,363 -0.03(-0.31%)
Aug 28, 2009 10.10 10.10 9.500 9.600 116,229 -0.27(-2.74%)
Aug 27, 2009 10.11 10.22 9.800 9.870 139,886 -0.11(-1.10%)
Aug 26, 2009 10.10 10.10 9.930 9.980 100,544 -0.08(-0.80%)
Aug 25, 2009 10.16 10.20 9.800 10.06 137,773 -0.11(-1.08%)
Aug 24, 2009 10.25 10.49 9.960 10.17 174,628 -0.08(-0.78%)
Aug 21, 2009 10.53 10.69 9.830 10.25 430,819 -0.55(-5.09%)
Aug 20, 2009 10.71 10.95 10.47 10.80 245,012 +0.26(+2.47%)
Aug 19, 2009 10.64 10.90 10.22 10.54 179,608 -0.26(-2.41%)
Aug 18, 2009 10.57 10.99 10.57 10.80 133,951 +0.22(+2.08%)
Aug 17, 2009 11.50 11.50 10.55 10.58 210,045 -1.11(-9.50%)
Aug 14, 2009 12.00 12.12 11.61 11.69 82,714 -0.33(-2.75%)
Aug 13, 2009 12.24 12.35 12.02 12.02 76,554 -0.24(-1.96%)
Aug 12, 2009 12.19 12.69 12.00 12.26 115,668 -0.07(-0.57%)
Aug 11, 2009 13.38 13.48 12.20 12.33 201,201 -0.95(-7.15%)
Aug 10, 2009 11.57 13.48 11.25 13.28 613,298 +1.63(+13.99%)
Aug 07, 2009 12.12 12.12 11.50 11.65 99,170 -0.30(-2.51%)
Aug 06, 2009 12.50 12.60 11.64 11.95 75,669 -0.49(-3.94%)
Aug 05, 2009 12.52 12.63 12.09 12.44 83,562 -0.17(-1.35%)
Aug 04, 2009 12.55 12.70 12.31 12.61 63,189 +0.02(+0.16%)
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.