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, 2018 2.430 2.540 2.400 2.400 34,669 -0.03(-1.23%)
Feb 27, 2018 2.520 2.550 2.430 2.430 26,048 -0.10(-3.95%)
Feb 26, 2018 2.530 2.579 2.490 2.530 50,561 -0.06(-2.32%)
Feb 23, 2018 2.510 2.620 2.510 2.590 64,731 +0.08(+3.19%)
Feb 22, 2018 2.600 2.620 2.400 2.510 38,623 -0.08(-3.09%)
Feb 21, 2018 2.620 2.630 2.560 2.590 38,534 +0.02(+0.78%)
Feb 20, 2018 2.440 2.660 2.440 2.570 139,818 +0.13(+5.33%)
Feb 16, 2018 2.440 2.440 2.440 0 -0.02(-0.81%)
Feb 15, 2018 2.470 2.440 2.460 71,098 -0.01(-0.40%)
Feb 14, 2018 2.550 2.560 2.448 2.470 67,804 -0.05(-1.98%)
Feb 13, 2018 2.350 2.600 2.340 2.520 278,220 +0.20(+8.62%)
Feb 12, 2018 2.150 2.380 2.110 2.320 354,053 +0.15(+6.91%)
Feb 09, 2018 2.140 2.280 2.060 2.170 109,565 +0.01(+0.46%)
Feb 08, 2018 2.305 2.100 2.160 53,732 -0.06(-2.70%)
Feb 07, 2018 2.310 2.332 2.310 2.220 52,979 -0.08(-3.48%)
Feb 06, 2018 2.350 2.400 2.186 2.300 198,038 -0.08(-3.38%)
Feb 05, 2018 2.360 2.440 2.350 2.380 134,467 -0.01(-0.40%)
Feb 02, 2018 2.450 2.480 2.380 2.390 67,368 -0.12(-4.78%)
Feb 01, 2018 2.530 2.580 2.490 2.510 72,508 +0.01(+0.25%)
Jan 31, 2018 2.450 2.590 2.410 2.504 69,636 +0.04(+1.78%)
Jan 30, 2018 2.540 2.550 2.480 2.460 147,800 -0.04(-1.60%)
Jan 29, 2018 2.550 2.595 2.370 2.500 129,417 -0.07(-2.72%)
Jan 26, 2018 2.580 2.640 2.500 2.570 98,593 -0.04(-1.53%)
Jan 25, 2018 2.630 2.640 2.410 2.610 337,138 -0.03(-1.14%)
Jan 24, 2018 2.650 2.730 2.600 2.640 106,962 -0.01(-0.38%)
Jan 23, 2018 2.710 2.750 2.610 2.650 106,469 -0.06(-2.21%)
Jan 22, 2018 2.760 2.780 2.700 2.710 81,784 -0.06(-2.17%)
Jan 19, 2018 2.760 2.760 2.700 2.770 138,842 +0.02(+0.73%)
Jan 18, 2018 2.760 2.800 2.700 2.750 55,198 -0.01(-0.36%)
Jan 17, 2018 2.860 2.860 2.700 2.760 95,211 -0.09(-3.16%)
Jan 16, 2018 2.850 2.880 2.810 2.850 171,523 -0.07(-2.40%)
Jan 12, 2018 2.920 2.920 2.920 0 -0.01(-0.34%)
Jan 11, 2018 2.820 3.050 2.820 2.930 481,281 +0.09(+3.17%)
Jan 10, 2018 2.870 2.915 2.750 2.840 169,295 -0.01(-0.35%)
Jan 09, 2018 2.900 2.990 2.790 2.850 177,797 -0.04(-1.38%)
Jan 08, 2018 2.930 3.060 2.860 2.890 234,990 -0.08(-2.69%)
Jan 05, 2018 3.270 3.351 2.860 2.970 752,177 -0.23(-7.19%)
Jan 04, 2018 3.180 3.360 3.096 3.200 783,758 +0.06(+1.91%)
Jan 03, 2018 2.820 3.220 2.720 3.140 1,266,092 +0.34(+12.14%)
Jan 02, 2018 2.740 2.900 2.690 2.800 278,298 +0.12(+4.48%)
Dec 29, 2017 2.680 2.680 2.680 0 -0.22(-7.59%)
Dec 28, 2017 2.950 3.010 2.720 2.900 259,145 -0.03(-1.02%)
Dec 27, 2017 2.840 3.120 2.761 2.930 587,973 +0.09(+3.17%)
Dec 26, 2017 3.000 3.020 2.782 2.840 165,801 -0.15(-5.02%)
Dec 22, 2017 2.790 3.020 2.670 2.990 238,025 +0.16(+5.65%)
Dec 21, 2017 3.220 3.249 2.768 2.830 613,713 -0.45(-13.72%)
Dec 20, 2017 2.530 4.140 2.500 3.280 4,397,446 +0.79(+31.73%)
Dec 19, 2017 2.530 2.550 2.340 2.490 597,639 -0.01(-0.40%)
Dec 18, 2017 2.370 2.550 2.260 2.500 522,447 +0.16(+6.84%)
Dec 15, 2017 2.180 2.410 2.140 2.340 465,919 +0.16(+7.34%)
Dec 14, 2017 2.160 2.210 2.070 2.180 235,616 +0.01(+0.46%)
Dec 13, 2017 2.120 2.220 2.080 2.170 313,689 +0.06(+2.84%)
Dec 12, 2017 2.110 2.170 2.010 2.110 179,494 +0.00(+0.00%)
Dec 11, 2017 2.140 1.950 2.110 209,477 +0.12(+6.03%)
Dec 08, 2017 2.070 2.110 1.880 1.990 118,330 -0.07(-3.40%)
Dec 07, 2017 2.330 2.440 2.030 2.060 339,430 -0.17(-7.62%)
Dec 06, 2017 2.140 2.420 2.090 2.230 377,077 +0.14(+6.70%)
Dec 05, 2017 1.890 2.200 1.890 2.090 336,780 +0.19(+10.00%)
Dec 04, 2017 1.820 1.900 1.754 1.900 135,961 +0.16(+9.20%)
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.