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 (%)
Feb 28, 2013 1.500 1.500 1.460 1.460 6,900 -0.02(-1.35%)
Feb 27, 2013 1.440 1.480 1.440 1.480 3,100 +0.05(+3.50%)
Feb 26, 2013 1.430 1.500 1.394 1.430 31,924 -0.01(-0.83%)
Feb 25, 2013 1.490 1.490 1.390 1.442 42,695 +0.06(+4.49%)
Feb 22, 2013 1.350 1.380 1.350 1.380 19,212 -0.01(-0.72%)
Feb 21, 2013 1.350 1.390 1.350 1.390 33,637 +0.06(+4.53%)
Feb 20, 2013 1.330 1.340 1.320 1.330 5,445 -0.01(-0.76%)
Feb 19, 2013 1.340 1.380 1.330 1.340 18,724 -0.02(-1.47%)
Feb 15, 2013 1.400 1.420 1.360 1.360 5,806 -0.05(-3.55%)
Feb 14, 2013 1.364 1.410 1.364 1.410 4,641 +0.01(+0.71%)
Feb 13, 2013 1.320 1.400 1.320 1.400 26,682 +0.07(+5.26%)
Feb 12, 2013 1.360 1.400 1.330 1.330 22,956 -0.06(-4.32%)
Feb 11, 2013 1.340 1.390 1.340 1.390 7,614 -0.01(-0.71%)
Feb 08, 2013 1.340 1.400 1.340 1.400 6,975 +0.02(+1.45%)
Feb 07, 2013 1.390 1.390 1.380 1.380 5,070 +0.00(+0.00%)
Feb 06, 2013 1.380 1.400 1.380 1.380 11,600 -0.08(-5.48%)
Feb 04, 2013 1.440 1.510 1.440 1.460 14,190 +0.02(+1.39%)
Feb 01, 2013 1.460 1.540 1.370 1.440 7,422 -0.06(-4.00%)
Jan 31, 2013 1.470 1.500 1.450 1.500 15,549 +0.02(+1.35%)
Jan 30, 2013 1.500 1.500 1.480 1.480 9,550 -0.02(-1.33%)
Jan 29, 2013 1.530 1.530 1.500 1.500 11,393 -0.06(-3.85%)
Jan 28, 2013 1.560 1.560 1.500 1.560 21,400 +0.01(+0.65%)
Jan 25, 2013 1.550 1.560 1.500 1.550 19,650 +0.00(+0.00%)
Jan 24, 2013 1.510 1.550 1.501 1.550 5,423 +0.00(+0.00%)
Jan 23, 2013 1.540 1.550 1.500 1.550 12,118 +0.02(+1.31%)
Jan 22, 2013 1.490 1.560 1.490 1.530 27,327 +0.01(+0.65%)
Jan 18, 2013 1.510 1.530 1.510 1.520 22,930 +0.01(+0.41%)
Jan 17, 2013 1.600 1.600 1.510 1.514 39,695 -0.09(-5.38%)
Jan 16, 2013 1.570 1.600 1.530 1.600 40,690 +0.02(+1.27%)
Jan 15, 2013 1.550 1.589 1.550 1.580 51,100 +0.03(+1.94%)
Jan 14, 2013 1.490 1.550 1.490 1.550 75,273 +0.06(+4.03%)
Jan 11, 2013 1.450 1.510 1.450 1.490 36,905 +0.01(+0.68%)
Jan 10, 2013 1.410 1.490 1.410 1.480 27,775 +0.00(+0.00%)
Jan 09, 2013 1.420 1.491 1.420 1.480 45,037 +0.03(+2.07%)
Jan 08, 2013 1.500 1.500 1.410 1.450 59,870 -0.02(-1.36%)
Jan 07, 2013 1.270 1.490 1.250 1.470 165,458 +0.20(+15.75%)
Jan 04, 2013 1.250 1.290 1.160 1.270 69,330 +0.04(+3.25%)
Jan 03, 2013 1.210 1.250 1.210 1.230 14,941 -0.02(-1.60%)
Jan 02, 2013 1.180 1.250 1.130 1.250 66,450 +0.12(+10.62%)
Dec 31, 2012 1.080 1.150 1.080 1.130 48,651 +0.05(+4.63%)
Dec 28, 2012 1.110 1.130 1.080 1.080 23,475 -0.04(-3.56%)
Dec 27, 2012 1.090 1.120 1.080 1.120 12,816 +0.02(+1.81%)
Dec 26, 2012 1.100 1.100 1.090 1.100 4,891 +0.02(+1.85%)
Dec 24, 2012 1.080 1.120 1.080 1.080 10,804 -0.02(-1.82%)
Dec 21, 2012 1.080 1.100 1.080 1.100 25,147 +0.00(+0.00%)
Dec 20, 2012 1.120 1.120 1.100 1.100 44,288 -0.01(-0.90%)
Dec 19, 2012 1.120 1.150 1.100 1.110 118,480 -0.01(-1.09%)
Dec 18, 2012 1.160 1.160 1.100 1.122 24,886 -0.04(-3.26%)
Dec 17, 2012 1.210 1.250 1.150 1.160 25,510 -0.09(-7.20%)
Dec 14, 2012 1.120 1.250 1.100 1.250 65,553 +0.11(+9.65%)
Dec 13, 2012 1.140 1.150 1.140 1.140 21,053 -0.03(-2.57%)
Dec 12, 2012 1.130 1.200 1.130 1.170 92,396 +0.07(+6.37%)
Dec 11, 2012 1.080 1.110 1.080 1.100 18,487 +0.01(+0.92%)
Dec 10, 2012 1.050 1.120 1.040 1.090 7,738 +0.01(+0.93%)
Dec 07, 2012 1.080 1.090 1.050 1.080 4,454 +0.03(+2.86%)
Dec 06, 2012 1.100 1.140 1.040 1.050 20,289 -0.05(-4.55%)
Dec 05, 2012 1.060 1.150 1.040 1.100 88,015 +0.02(+1.85%)
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.