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, 2012 1.090 1.150 1.090 1.150 7,990 +0.02(+1.77%)
Nov 29, 2012 1.120 1.130 1.120 1.130 13,728 +0.05(+4.63%)
Nov 28, 2012 1.130 1.130 1.070 1.080 4,620 -0.07(-6.09%)
Nov 27, 2012 1.130 1.150 1.130 1.150 1,700 +0.03(+2.68%)
Nov 26, 2012 1.100 1.130 1.100 1.120 5,100 +0.02(+1.82%)
Nov 23, 2012 1.170 1.180 1.100 1.100 1,174 -0.07(-5.98%)
Nov 21, 2012 1.140 1.180 1.120 1.170 14,200 +0.00(+0.00%)
Nov 20, 2012 1.150 1.180 1.120 1.170 15,699 +0.04(+3.54%)
Nov 19, 2012 1.160 1.190 1.099 1.130 8,640 -0.07(-5.83%)
Nov 16, 2012 1.130 1.200 1.050 1.200 32,613 +0.08(+7.14%)
Nov 15, 2012 1.180 1.180 1.100 1.120 7,475 -0.07(-5.56%)
Nov 14, 2012 1.200 1.250 1.150 1.186 12,520 -0.01(-1.17%)
Nov 13, 2012 1.180 1.230 1.180 1.200 10,100 +0.01(+0.84%)
Nov 12, 2012 1.213 1.250 1.150 1.190 12,399 -0.05(-4.03%)
Nov 09, 2012 1.220 1.250 1.100 1.240 89,386 +0.01(+0.81%)
Nov 08, 2012 1.230 1.290 1.220 1.230 6,400 -0.02(-1.60%)
Nov 07, 2012 1.254 1.290 1.250 1.250 10,025 -0.00(-0.35%)
Nov 06, 2012 1.250 1.290 1.250 1.254 1,653 -0.04(-2.76%)
Nov 05, 2012 1.250 1.300 1.250 1.290 1,700 +0.01(+0.78%)
Nov 02, 2012 1.260 1.290 1.250 1.280 1,500 +0.01(+0.79%)
Nov 01, 2012 1.200 1.300 1.200 1.270 4,442 +0.03(+2.42%)
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%)
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.