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 (%)
Jul 31, 2018 1.962 2.000 1.960 1.975 20,077 +0.02(+0.77%)
Jul 30, 2018 1.940 1.990 1.940 1.960 18,413 +0.03(+1.55%)
Jul 27, 2018 1.950 1.970 1.930 1.930 19,300 -0.02(-1.03%)
Jul 26, 2018 1.961 2.000 1.920 1.950 9,082 +0.00(+0.00%)
Jul 25, 2018 1.941 2.000 1.930 1.950 4,333 +0.03(+1.56%)
Jul 24, 2018 1.990 2.000 1.920 1.920 19,418 -0.04(-2.04%)
Jul 23, 2018 1.994 1.994 1.900 1.960 13,166 +0.05(+2.62%)
Jul 20, 2018 1.900 1.970 1.900 1.910 10,628 -0.02(-0.78%)
Jul 19, 2018 1.910 1.925 1.901 1.925 4,845 +0.02(+0.79%)
Jul 18, 2018 1.919 1.940 1.910 1.910 2,724 -0.02(-1.04%)
Jul 17, 2018 1.920 1.970 1.910 1.930 7,853 +0.03(+1.58%)
Jul 16, 2018 1.981 1.981 1.890 1.900 12,251 -0.05(-2.57%)
Jul 13, 2018 1.989 2.080 1.950 1.950 41,953 -0.05(-2.50%)
Jul 12, 2018 1.949 2.000 1.925 2.000 12,338 +0.08(+4.17%)
Jul 11, 2018 1.950 1.950 1.880 1.920 5,540 +0.01(+0.52%)
Jul 10, 2018 1.910 1.930 1.910 1.910 5,089 +0.00(+0.00%)
Jul 09, 2018 1.890 1.910 1.880 1.910 34,945 +0.04(+2.14%)
Jul 06, 2018 1.900 1.900 1.870 1.870 7,816 -0.03(-1.58%)
Jul 05, 2018 1.900 1.920 1.897 1.900 11,673 -0.02(-0.99%)
Jul 03, 2018 1.919 1.919 1.919 0 -0.00(-0.05%)
Jul 02, 2018 1.910 1.930 1.890 1.920 6,061 +0.01(+0.52%)
Jun 29, 2018 1.905 1.910 1.900 1.910 3,150 +0.02(+1.06%)
Jun 28, 2018 1.885 1.900 1.877 1.890 10,459 -0.01(-0.53%)
Jun 27, 2018 1.900 1.930 1.870 1.900 11,334 -0.02(-1.04%)
Jun 26, 2018 1.930 1.930 1.880 1.920 14,812 +0.01(+0.52%)
Jun 25, 2018 1.951 1.951 1.890 1.910 25,381 -0.05(-2.30%)
Jun 22, 2018 1.950 1.970 1.950 1.955 5,195 +0.01(+0.26%)
Jun 21, 2018 2.000 2.030 1.930 1.950 34,328 -0.04(-2.01%)
Jun 20, 2018 2.000 2.000 1.980 1.990 3,677 +0.02(+1.02%)
Jun 19, 2018 2.010 2.020 1.950 1.970 62,262 -0.05(-2.48%)
Jun 18, 2018 2.050 2.050 2.016 2.020 31,598 -0.03(-1.46%)
Jun 15, 2018 2.086 2.040 2.050 25,910 -0.04(-1.74%)
Jun 14, 2018 2.048 2.090 2.022 2.086 24,219 +0.04(+1.77%)
Jun 13, 2018 2.090 2.090 2.014 2.050 24,164 -0.01(-0.49%)
Jun 12, 2018 2.030 2.090 2.030 2.060 12,722 -0.02(-0.96%)
Jun 11, 2018 2.060 2.080 2.060 2.080 18,184 +0.01(+0.48%)
Jun 08, 2018 2.010 2.079 2.001 2.070 14,755 +0.05(+2.48%)
Jun 07, 2018 2.000 2.030 1.970 2.020 12,692 +0.01(+0.50%)
Jun 06, 2018 2.017 2.040 1.970 2.010 19,130 +0.00(+0.00%)
Jun 05, 2018 2.140 2.140 1.930 2.010 62,741 -0.03(-1.47%)
Jun 04, 2018 2.123 2.125 2.040 2.040 11,092 +0.02(+0.99%)
Jun 01, 2018 1.960 2.160 1.960 2.020 51,524 +0.09(+4.66%)
May 31, 2018 2.010 2.030 1.860 1.930 25,512 -0.07(-3.50%)
May 30, 2018 2.000 2.090 1.900 2.000 22,445 -0.02(-0.99%)
May 29, 2018 2.090 2.095 1.970 2.020 85,093 -0.06(-2.88%)
May 25, 2018 2.080 2.080 2.080 0 -0.01(-0.48%)
May 24, 2018 2.180 2.250 2.061 2.090 22,552 -0.07(-3.24%)
May 23, 2018 2.250 2.250 2.080 2.160 29,111 -0.09(-4.00%)
May 22, 2018 2.110 2.270 2.074 2.250 81,474 +0.13(+6.13%)
May 21, 2018 2.050 2.140 2.050 2.120 30,197 +0.03(+1.44%)
May 18, 2018 1.992 2.130 1.992 2.090 42,581 +0.06(+2.96%)
May 17, 2018 2.100 2.100 1.920 2.030 59,723 -0.05(-2.40%)
May 16, 2018 2.050 2.130 2.050 2.080 20,524 +0.03(+1.46%)
May 15, 2018 2.040 2.080 2.040 2.050 10,548 +0.04(+1.99%)
May 14, 2018 2.030 2.030 1.981 2.010 23,872 -0.01(-0.50%)
May 11, 2018 2.020 2.040 1.970 2.020 8,869 +0.03(+1.51%)
May 10, 2018 1.960 2.060 1.960 1.990 52,104 -0.05(-2.45%)
May 09, 2018 1.970 2.070 1.970 2.040 25,602 +0.07(+3.55%)
May 08, 2018 1.960 2.070 1.960 1.970 92,149 +0.01(+0.51%)
May 07, 2018 1.900 1.980 1.880 1.960 54,588 +0.03(+1.55%)
May 04, 2018 1.970 2.050 1.910 1.930 136,687 +0.00(+0.00%)
May 03, 2018 1.830 2.030 1.810 1.930 177,267 +0.13(+7.22%)
May 02, 2018 1.860 1.890 1.780 1.800 42,391 -0.05(-2.70%)
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.