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 (%)
Jan 31, 2017 3.070 3.150 3.070 3.080 49,265 -0.01(-0.32%)
Jan 30, 2017 3.210 3.230 3.060 3.090 47,555 -0.14(-4.33%)
Jan 27, 2017 3.250 3.289 3.190 3.230 42,764 -0.03(-0.92%)
Jan 26, 2017 3.300 3.369 3.220 3.260 28,748 -0.04(-1.21%)
Jan 25, 2017 3.270 3.370 3.260 3.300 20,165 +0.00(+0.00%)
Jan 24, 2017 3.140 3.380 3.140 3.300 81,157 +0.16(+5.10%)
Jan 23, 2017 3.310 3.361 3.070 3.140 119,804 -0.20(-5.99%)
Jan 20, 2017 3.360 3.470 3.340 3.340 19,950 -0.03(-0.89%)
Jan 19, 2017 3.470 3.550 3.310 3.370 106,935 -0.12(-3.44%)
Jan 18, 2017 3.530 3.535 3.470 3.490 39,945 -0.04(-1.13%)
Jan 17, 2017 3.520 3.570 3.510 3.530 8,839 +0.02(+0.57%)
Jan 13, 2017 3.510 3.510 3.510 0 +0.03(+0.86%)
Jan 12, 2017 3.540 3.580 3.480 3.480 33,313 -0.07(-1.97%)
Jan 11, 2017 3.510 3.590 3.490 3.550 30,979 +0.02(+0.57%)
Jan 10, 2017 3.500 3.580 3.470 3.530 45,208 +0.07(+2.02%)
Jan 09, 2017 3.540 3.620 3.460 3.460 103,721 -0.09(-2.54%)
Jan 06, 2017 3.490 3.600 3.490 3.550 19,415 +0.03(+0.85%)
Jan 05, 2017 3.510 3.580 3.460 3.520 33,007 -0.04(-1.12%)
Jan 04, 2017 3.470 3.650 3.410 3.560 41,918 +0.08(+2.30%)
Jan 03, 2017 3.620 3.640 3.460 3.480 61,162 -0.14(-3.87%)
Dec 30, 2016 3.620 3.620 3.620 0 -0.03(-0.82%)
Dec 29, 2016 3.760 3.830 3.600 3.650 70,839 -0.10(-2.67%)
Dec 28, 2016 3.840 3.850 3.740 3.750 20,267 -0.08(-2.09%)
Dec 27, 2016 3.710 3.850 3.710 3.830 26,050 +0.09(+2.41%)
Dec 23, 2016 3.740 3.740 3.740 0 -0.01(-0.27%)
Dec 22, 2016 3.840 3.880 3.750 3.750 28,440 -0.08(-2.09%)
Dec 21, 2016 3.870 4.000 3.810 3.830 18,480 -0.07(-1.79%)
Dec 20, 2016 3.860 3.950 3.850 3.900 37,038 +0.05(+1.30%)
Dec 19, 2016 3.860 3.940 3.850 3.850 33,348 -0.04(-1.03%)
Dec 16, 2016 3.870 3.970 3.850 3.890 27,516 +0.04(+1.04%)
Dec 15, 2016 3.840 4.080 3.840 3.850 94,799 +0.00(+0.00%)
Dec 14, 2016 4.076 4.076 3.840 3.850 100,790 -0.15(-3.75%)
Dec 13, 2016 4.050 4.140 3.970 4.000 44,220 -0.05(-1.23%)
Dec 12, 2016 4.200 4.200 4.020 4.050 39,874 -0.18(-4.26%)
Dec 09, 2016 4.180 4.380 4.110 4.230 67,743 +0.03(+0.71%)
Dec 08, 2016 4.160 4.325 4.160 4.200 52,013 -0.01(-0.24%)
Dec 07, 2016 4.280 4.387 4.180 4.210 50,573 -0.09(-2.09%)
Dec 06, 2016 4.150 4.361 4.150 4.300 56,525 +0.15(+3.61%)
Dec 05, 2016 4.350 4.420 4.140 4.150 102,329 -0.23(-5.25%)
Dec 02, 2016 4.250 4.440 4.250 4.380 167,503 +0.08(+1.76%)
Dec 01, 2016 4.190 4.450 4.140 4.304 211,158 +0.13(+3.22%)
Nov 30, 2016 3.990 4.200 3.985 4.170 141,108 +0.13(+3.22%)
Nov 29, 2016 4.050 4.120 4.010 4.040 261,375 -0.04(-0.98%)
Nov 28, 2016 4.090 4.140 3.990 4.080 183,664 +0.00(+0.00%)
Nov 25, 2016 3.950 4.140 3.950 4.080 93,003 +0.15(+3.82%)
Nov 23, 2016 3.930 3.930 3.930 0 +0.02(+0.51%)
Nov 22, 2016 3.980 3.990 3.890 3.910 23,479 -0.08(-2.01%)
Nov 21, 2016 4.060 4.060 3.900 3.990 52,074 -0.04(-0.99%)
Nov 18, 2016 4.160 4.300 3.950 4.030 76,978 -0.16(-3.82%)
Nov 17, 2016 4.200 4.340 4.120 4.190 105,654 +0.10(+2.44%)
Nov 16, 2016 3.790 4.110 3.790 4.090 114,594 +0.33(+8.78%)
Nov 15, 2016 3.860 3.929 3.760 3.760 49,886 -0.08(-2.08%)
Nov 14, 2016 3.840 3.950 3.840 3.840 24,678 +0.04(+1.05%)
Nov 11, 2016 3.880 3.960 3.720 3.800 51,461 -0.10(-2.44%)
Nov 10, 2016 3.840 3.943 3.760 3.895 80,680 +0.12(+3.04%)
Nov 09, 2016 3.760 3.975 3.760 3.780 73,264 -0.02(-0.53%)
Nov 08, 2016 3.800 3.900 3.660 3.800 85,962 +0.03(+0.80%)
Nov 07, 2016 3.961 3.961 3.710 3.770 49,872 -0.09(-2.33%)
Nov 04, 2016 3.790 3.970 3.720 3.860 63,842 +0.08(+2.12%)
Nov 03, 2016 3.830 3.905 3.720 3.780 34,199 -0.04(-1.05%)
Nov 02, 2016 3.850 3.953 3.800 3.820 44,553 -0.02(-0.52%)
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.