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

Jiayin Group Inc ADR (NQ: JFIN )

5.100 +0.080 (+1.59%)
Streaming Delayed Price Updated: 3:50 PM EST, Dec 8, 2023 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 (%)
Dec 08, 2023 5.020 5.145 5.000 5.100 16,388 +0.08(+1.59%)
Dec 07, 2023 5.080 5.135 5.020 5.020 22,485 -0.07(-1.38%)
Dec 06, 2023 5.050 5.250 5.020 5.090 17,027 +0.04(+0.79%)
Dec 05, 2023 5.130 5.205 5.000 5.050 46,165 -0.18(-3.44%)
Dec 04, 2023 5.150 5.260 5.150 5.230 25,685 +0.00(+0.00%)
Dec 01, 2023 5.070 5.275 5.070 5.230 12,370 +0.09(+1.75%)
Nov 30, 2023 5.390 5.400 5.050 5.140 39,868 -0.13(-2.47%)
Nov 29, 2023 5.130 5.420 5.110 5.270 50,240 +0.16(+3.13%)
Nov 28, 2023 5.150 5.496 5.060 5.110 50,439 -0.06(-1.16%)
Nov 27, 2023 5.460 5.850 5.170 5.170 73,744 -0.35(-6.34%)
Nov 24, 2023 6.050 6.050 5.510 5.520 63,935 -0.43(-7.23%)
Nov 22, 2023 5.940 6.096 5.800 5.950 168,500 +0.18(+3.12%)
Nov 21, 2023 5.790 5.850 5.580 5.770 88,402 +0.16(+2.85%)
Nov 20, 2023 5.450 5.840 5.425 5.610 123,741 +0.21(+3.89%)
Nov 17, 2023 4.970 5.450 4.970 5.400 54,178 +0.36(+7.14%)
Nov 16, 2023 5.130 5.130 4.980 5.040 5,816 -0.10(-1.95%)
Nov 15, 2023 5.010 5.170 5.010 5.140 17,094 +0.06(+1.18%)
Nov 14, 2023 4.950 5.210 4.910 5.080 37,215 +0.11(+2.21%)
Nov 13, 2023 4.950 5.050 4.940 4.970 10,571 -0.05(-1.00%)
Nov 10, 2023 5.000 5.048 5.000 5.020 8,384 +0.08(+1.62%)
Nov 09, 2023 4.960 5.000 4.940 4.940 6,280 -0.08(-1.59%)
Nov 08, 2023 4.990 5.050 4.940 5.020 10,524 +0.08(+1.62%)
Nov 07, 2023 4.980 5.080 4.940 4.940 7,751 -0.14(-2.76%)
Nov 06, 2023 4.800 5.100 4.800 5.080 35,486 +0.22(+4.53%)
Nov 03, 2023 5.000 5.200 4.840 4.860 59,974 -0.22(-4.33%)
Nov 02, 2023 5.120 5.200 5.080 5.080 14,372 -0.14(-2.68%)
Nov 01, 2023 5.010 5.220 4.990 5.220 24,219 +0.18(+3.57%)
Oct 31, 2023 4.870 5.140 4.870 5.040 28,636 +0.04(+0.80%)
Oct 30, 2023 4.830 5.000 4.830 5.000 13,626 +0.06(+1.21%)
Oct 27, 2023 4.980 5.000 4.850 4.940 15,144 -0.08(-1.59%)
Oct 26, 2023 4.950 5.043 4.910 5.020 10,400 +0.02(+0.40%)
Oct 25, 2023 4.970 5.000 4.830 5.000 16,646 +0.10(+2.04%)
Oct 24, 2023 4.760 5.021 4.760 4.900 19,262 +0.07(+1.45%)
Oct 23, 2023 5.060 5.060 4.770 4.830 34,662 -0.16(-3.21%)
Oct 20, 2023 4.790 5.049 4.790 4.990 56,489 +0.01(+0.20%)
Oct 19, 2023 5.040 5.090 4.970 4.980 13,343 -0.04(-0.80%)
Oct 18, 2023 4.920 5.070 4.820 5.020 13,527 -0.03(-0.59%)
Oct 17, 2023 4.810 5.050 4.810 5.050 19,558 +0.11(+2.23%)
Oct 16, 2023 4.830 5.040 4.800 4.940 19,759 +0.02(+0.41%)
Oct 13, 2023 4.970 5.080 4.910 4.920 12,955 -0.11(-2.19%)
Oct 12, 2023 5.140 5.170 4.900 5.030 17,835 -0.09(-1.76%)
Oct 11, 2023 5.050 5.170 5.020 5.120 18,059 +0.12(+2.40%)
Oct 10, 2023 5.150 5.250 4.980 5.000 24,194 -0.18(-3.47%)
Oct 09, 2023 5.150 5.196 4.920 5.180 20,643 +0.13(+2.57%)
Oct 06, 2023 4.900 5.112 4.900 5.050 11,721 +0.16(+3.27%)
Oct 05, 2023 4.870 4.990 4.800 4.890 34,514 -0.08(-1.61%)
Oct 04, 2023 5.100 5.120 4.870 4.970 27,989 -0.05(-1.00%)
Oct 03, 2023 5.090 5.135 4.915 5.020 15,785 -0.20(-3.83%)
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.