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 (%)
Nov 30, 2010 7.980 8.030 7.370 7.540 38,447 -0.40(-5.04%)
Nov 29, 2010 7.910 8.080 7.860 7.940 29,197 -0.06(-0.75%)
Nov 26, 2010 7.800 8.080 7.760 8.000 19,333 +0.10(+1.27%)
Nov 24, 2010 7.490 7.900 7.900 7.900 55,064 +0.44(+5.90%)
Nov 23, 2010 7.610 7.610 7.320 7.460 34,589 -0.23(-2.99%)
Nov 22, 2010 7.860 7.860 7.600 7.690 42,608 -0.21(-2.66%)
Nov 19, 2010 8.030 8.070 7.840 7.900 14,004 -0.17(-2.11%)
Nov 18, 2010 7.790 8.170 7.790 8.070 13,291 -0.12(-1.47%)
Nov 17, 2010 8.230 8.240 7.920 8.190 26,916 -0.06(-0.73%)
Nov 16, 2010 8.260 8.260 8.030 8.250 68,052 +0.00(+0.00%)
Nov 15, 2010 8.300 8.300 8.190 8.250 40,395 -0.01(-0.12%)
Nov 12, 2010 8.110 8.260 8.110 8.260 44,058 -0.04(-0.48%)
Nov 11, 2010 8.380 8.410 8.260 8.300 9,234 -0.11(-1.31%)
Nov 10, 2010 8.300 8.480 8.160 8.410 35,347 +0.08(+0.96%)
Nov 09, 2010 8.398 8.411 8.300 8.330 18,823 -0.06(-0.72%)
Nov 08, 2010 8.530 8.530 8.350 8.390 32,250 -0.12(-1.41%)
Nov 05, 2010 8.590 8.590 8.370 8.510 35,371 -0.06(-0.70%)
Nov 04, 2010 8.250 8.590 8.100 8.570 99,995 +0.36(+4.38%)
Nov 03, 2010 8.320 8.420 8.150 8.210 15,892 -0.08(-0.97%)
Nov 02, 2010 8.400 8.500 8.290 8.290 25,981 -0.16(-1.89%)
Nov 01, 2010 8.330 8.480 8.300 8.450 39,574 +0.17(+2.05%)
Oct 29, 2010 8.310 8.400 8.280 8.280 69,320 -0.07(-0.84%)
Oct 28, 2010 8.380 8.380 8.210 8.350 38,043 -0.01(-0.12%)
Oct 27, 2010 8.350 8.370 8.260 8.360 23,381 +0.08(+0.97%)
Oct 25, 2010 8.060 8.370 8.060 8.280 82,560 +0.16(+1.97%)
Oct 22, 2010 7.990 8.130 7.900 8.120 26,690 +0.10(+1.25%)
Oct 21, 2010 7.850 8.040 7.790 8.020 40,371 +0.17(+2.17%)
Oct 20, 2010 8.000 8.000 7.760 7.850 23,083 -0.07(-0.88%)
Oct 19, 2010 7.900 7.920 7.660 7.920 46,508 -0.06(-0.75%)
Oct 18, 2010 7.930 7.986 7.810 7.980 52,789 +0.09(+1.14%)
Oct 15, 2010 7.820 7.910 7.760 7.890 42,757 +0.08(+1.02%)
Oct 14, 2010 7.840 7.960 7.670 7.810 34,512 +0.02(+0.26%)
Oct 13, 2010 7.720 7.830 7.590 7.790 60,914 +0.16(+2.10%)
Oct 12, 2010 7.793 8.060 7.630 7.630 83,136 -0.17(-2.18%)
Oct 11, 2010 7.190 7.850 7.190 7.800 123,223 +0.65(+9.09%)
Oct 08, 2010 7.150 7.160 7.100 7.150 37,531 +0.04(+0.56%)
Oct 07, 2010 7.100 7.130 7.060 7.110 33,602 +0.03(+0.42%)
Oct 06, 2010 7.060 7.110 7.060 7.080 75,985 -0.02(-0.28%)
Oct 05, 2010 7.140 7.150 7.090 7.100 70,719 -0.02(-0.28%)
Oct 04, 2010 7.100 7.130 7.075 7.120 53,994 +0.01(+0.14%)
Oct 01, 2010 7.150 7.150 7.100 7.110 10,592 +0.01(+0.14%)
Sep 30, 2010 7.060 7.130 7.060 7.100 51,671 -0.02(-0.28%)
Sep 29, 2010 7.110 7.180 7.060 7.120 35,389 +0.02(+0.28%)
Sep 28, 2010 7.090 7.130 7.040 7.100 16,930 +0.00(+0.00%)
Sep 27, 2010 7.110 7.120 7.090 7.100 11,094 +0.00(+0.00%)
Sep 24, 2010 7.170 7.170 7.100 7.100 26,872 +0.00(+0.00%)
Sep 23, 2010 7.030 7.150 7.030 7.100 19,987 +0.00(+0.00%)
Sep 22, 2010 7.100 7.110 7.070 7.100 22,011 +0.00(+0.00%)
Sep 21, 2010 7.060 7.110 7.060 7.100 12,008 -0.01(-0.14%)
Sep 20, 2010 7.118 7.160 7.080 7.110 18,850 +0.01(+0.14%)
Sep 17, 2010 7.110 7.140 7.010 7.100 12,474 -0.05(-0.70%)
Sep 15, 2010 7.040 7.150 7.000 7.150 26,550 +0.10(+1.42%)
Sep 14, 2010 7.110 7.140 7.050 7.050 7,754 -0.12(-1.67%)
Sep 13, 2010 7.030 7.189 7.030 7.170 3,780 +0.11(+1.56%)
Sep 10, 2010 7.060 7.140 7.028 7.060 8,155 +0.05(+0.71%)
Sep 09, 2010 7.120 7.320 7.010 7.010 21,578 -0.07(-0.99%)
Sep 08, 2010 7.120 7.210 7.010 7.080 11,931 -0.05(-0.70%)
Sep 07, 2010 7.190 7.190 7.110 7.130 9,118 -0.06(-0.83%)
Sep 03, 2010 7.280 7.280 7.120 7.190 9,575 -0.08(-1.10%)
Sep 02, 2010 7.250 7.280 7.150 7.270 12,130 +0.00(+0.00%)
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.