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 26, 2012 1.260 1.240 1.240 1.240 3,600 -0.04(-3.13%)
Oct 25, 2012 1.260 1.310 1.260 1.280 12,707 -0.01(-0.78%)
Oct 24, 2012 1.290 1.300 1.250 1.290 28,194 +0.01(+0.78%)
Oct 23, 2012 1.230 1.300 1.230 1.280 5,987 +0.02(+1.59%)
Oct 19, 2012 1.270 1.280 1.250 1.260 2,500 +0.01(+0.80%)
Oct 18, 2012 1.290 1.310 1.250 1.250 11,515 -0.02(-1.57%)
Oct 17, 2012 1.250 1.310 1.250 1.270 17,188 -0.02(-1.55%)
Oct 16, 2012 1.270 1.300 1.270 1.290 2,800 +0.00(+0.00%)
Oct 15, 2012 1.260 1.300 1.260 1.290 7,722 +0.00(+0.00%)
Oct 12, 2012 1.290 1.300 1.280 1.290 22,215 +0.00(+0.00%)
Oct 11, 2012 1.220 1.290 1.220 1.290 24,442 +0.07(+5.74%)
Oct 10, 2012 1.220 1.270 1.180 1.220 49,800 -0.03(-2.40%)
Oct 09, 2012 1.220 1.260 1.210 1.250 15,210 -0.00(-0.40%)
Oct 08, 2012 1.190 1.260 1.190 1.255 15,610 -0.01(-0.40%)
Oct 05, 2012 1.240 1.290 1.230 1.260 45,023 +0.01(+0.80%)
Oct 04, 2012 1.230 1.320 1.220 1.250 113,646 +0.02(+1.63%)
Oct 03, 2012 1.240 1.250 1.150 1.230 2,800 +0.03(+2.50%)
Oct 02, 2012 1.230 1.240 1.190 1.200 15,206 -0.03(-2.44%)
Oct 01, 2012 1.230 1.270 1.170 1.230 10,437 -0.04(-3.15%)
Sep 28, 2012 1.250 1.270 1.250 1.270 5,690 +0.01(+0.79%)
Sep 27, 2012 1.220 1.260 1.190 1.260 9,500 +0.03(+2.44%)
Sep 26, 2012 1.171 1.230 1.170 1.230 5,462 +0.05(+4.24%)
Sep 25, 2012 1.212 1.230 1.170 1.180 11,088 -0.06(-4.84%)
Sep 24, 2012 1.210 1.240 1.200 1.240 2,850 +0.03(+2.48%)
Sep 21, 2012 1.270 1.270 1.210 1.210 6,538 -0.06(-4.72%)
Sep 20, 2012 1.170 1.290 1.170 1.270 21,060 +0.10(+8.55%)
Sep 19, 2012 1.150 1.200 1.150 1.170 23,601 +0.00(+0.00%)
Sep 18, 2012 1.220 1.220 1.150 1.170 54,247 -0.05(-4.10%)
Sep 17, 2012 1.300 1.310 1.220 1.220 17,522 -0.08(-6.15%)
Sep 14, 2012 1.200 1.340 1.200 1.300 138,519 +0.03(+2.36%)
Sep 13, 2012 1.270 1.270 1.245 1.270 25,709 +0.00(+0.00%)
Sep 12, 2012 1.264 1.278 1.200 1.270 4,329 -0.01(-0.77%)
Sep 11, 2012 1.190 1.300 1.190 1.280 18,468 +0.09(+7.55%)
Sep 10, 2012 1.170 1.200 1.170 1.190 10,300 -0.01(-0.83%)
Sep 07, 2012 1.100 1.200 1.100 1.200 35,954 +0.10(+9.09%)
Sep 06, 2012 1.150 1.150 1.099 1.100 16,281 +0.00(+0.00%)
Sep 05, 2012 1.060 1.160 1.060 1.100 7,949 -0.02(-1.79%)
Sep 04, 2012 1.110 1.130 1.070 1.120 11,284 +0.07(+6.67%)
Aug 31, 2012 1.190 1.190 1.020 1.050 107,089 -0.16(-13.22%)
Aug 30, 2012 1.220 1.260 1.210 1.210 12,570 -0.01(-0.82%)
Aug 29, 2012 1.200 1.220 1.170 1.220 11,246 -0.02(-1.61%)
Aug 27, 2012 1.210 1.240 1.200 1.240 4,646 +0.04(+3.33%)
Aug 24, 2012 1.190 1.240 1.190 1.200 8,799 +0.03(+2.43%)
Aug 23, 2012 1.190 1.210 1.171 1.171 8,600 -0.02(-1.55%)
Aug 22, 2012 1.220 1.250 1.190 1.190 10,544 -0.06(-4.80%)
Aug 21, 2012 1.270 1.270 1.200 1.250 4,134 -0.02(-1.58%)
Aug 20, 2012 1.300 1.310 1.270 1.270 12,400 -0.01(-0.86%)
Aug 17, 2012 1.267 1.310 1.261 1.281 2,587 -0.02(-1.45%)
Aug 16, 2012 1.240 1.310 1.240 1.300 3,760 +0.05(+3.99%)
Aug 15, 2012 1.300 1.320 1.250 1.250 15,406 -0.02(-1.61%)
Aug 14, 2012 1.300 1.310 1.270 1.270 5,400 -0.03(-2.27%)
Aug 13, 2012 1.200 1.300 1.200 1.300 9,164 +0.06(+4.84%)
Aug 10, 2012 1.230 1.250 1.180 1.240 11,200 +0.00(+0.00%)
Aug 09, 2012 1.230 1.240 1.230 1.240 3,640 +0.04(+3.33%)
Aug 08, 2012 1.220 1.220 1.200 1.200 3,500 +0.01(+0.84%)
Aug 07, 2012 1.220 1.240 1.190 1.190 22,469 -0.05(-4.03%)
Aug 06, 2012 1.200 1.240 1.190 1.240 29,126 +0.01(+0.65%)
Aug 03, 2012 1.190 1.232 1.190 1.232 15,544 +0.07(+6.21%)
Aug 02, 2012 1.180 1.190 1.100 1.160 16,195 -0.06(-4.92%)
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.