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, 2020 6.906 7.450 6.700 7.030 58,300 +0.03(+0.43%)
Feb 27, 2020 7.337 7.353 6.800 7.000 25,750 -0.05(-0.71%)
Feb 26, 2020 7.000 7.471 7.000 7.050 18,249 -0.10(-1.40%)
Feb 25, 2020 7.200 7.570 7.120 7.150 7,727 -0.21(-2.85%)
Feb 24, 2020 7.900 8.130 7.210 7.360 36,128 -0.83(-10.13%)
Feb 21, 2020 8.460 8.543 8.080 8.190 10,300 +0.07(+0.86%)
Feb 20, 2020 7.730 8.840 7.710 8.120 55,573 +0.41(+5.29%)
Feb 19, 2020 7.472 8.000 7.236 7.712 26,354 +0.38(+5.22%)
Feb 18, 2020 7.210 7.584 7.210 7.330 5,976 +0.18(+2.52%)
Feb 14, 2020 7.763 7.763 7.080 7.150 23,300 -0.57(-7.44%)
Feb 13, 2020 7.660 7.875 7.650 7.725 4,535 -0.14(-1.78%)
Feb 12, 2020 7.500 8.000 7.500 7.865 14,431 +0.37(+4.87%)
Feb 11, 2020 7.500 8.000 6.730 7.500 28,813 -0.27(-3.47%)
Feb 10, 2020 7.210 8.050 6.800 7.770 51,997 +0.70(+9.90%)
Feb 07, 2020 6.342 8.350 6.055 7.070 126,300 +0.85(+13.67%)
Feb 06, 2020 6.430 6.580 6.210 6.220 13,474 -0.12(-1.89%)
Feb 05, 2020 6.126 6.640 6.100 6.340 24,499 +0.38(+6.38%)
Feb 04, 2020 5.910 6.350 5.900 5.960 21,217 +0.07(+1.19%)
Feb 03, 2020 5.800 6.360 5.730 5.890 8,898 -0.29(-4.69%)
Jan 31, 2020 5.890 6.420 5.760 6.180 5,100 +0.28(+4.75%)
Jan 30, 2020 5.953 5.953 5.900 5.900 4,466 -0.16(-2.64%)
Jan 29, 2020 6.040 6.200 6.040 6.060 2,843 +0.01(+0.17%)
Jan 28, 2020 6.420 6.420 5.860 6.050 2,521 +0.00(+0.00%)
Jan 27, 2020 5.610 6.292 5.610 6.050 8,325 +0.05(+0.83%)
Jan 24, 2020 6.570 6.630 5.970 6.000 11,600 -0.60(-9.09%)
Jan 23, 2020 6.860 7.080 6.600 6.600 18,337 -0.11(-1.64%)
Jan 22, 2020 7.381 7.381 6.680 6.710 23,706 +0.01(+0.15%)
Jan 21, 2020 7.160 7.214 6.700 6.700 15,446 -0.66(-8.91%)
Jan 17, 2020 7.154 7.420 7.154 7.355 6,300 +0.20(+2.72%)
Jan 16, 2020 7.404 7.650 7.080 7.160 18,142 -0.54(-7.01%)
Jan 15, 2020 7.370 7.890 7.355 7.700 13,508 +0.26(+3.53%)
Jan 14, 2020 8.160 8.190 7.085 7.438 38,595 -0.82(-9.96%)
Jan 13, 2020 7.260 8.850 7.030 8.260 92,963 +1.05(+14.56%)
Jan 10, 2020 7.360 7.490 6.900 7.210 16,300 -0.31(-4.12%)
Jan 09, 2020 6.890 7.645 6.500 7.520 21,905 +0.69(+10.10%)
Jan 08, 2020 7.050 7.287 6.810 6.830 17,313 -0.49(-6.75%)
Jan 07, 2020 7.690 7.690 6.729 7.324 36,158 -0.44(-5.69%)
Jan 06, 2020 7.540 8.130 7.540 7.766 3,995 +6.93(+826.72%)
Jan 03, 2020 0.9000 0.9100 0.8125 0.8380 62,700 -0.06(-6.96%)
Jan 02, 2020 0.8505 0.9500 0.8500 0.9007 82,707 +0.01(+1.20%)
Dec 31, 2019 0.8783 0.9239 0.8310 0.8900 49,200 -0.00(-0.28%)
Dec 30, 2019 0.8020 0.9400 0.7700 0.8925 126,603 +0.04(+5.19%)
Dec 27, 2019 1.050 1.100 0.8300 0.8485 355,500 -0.14(-14.29%)
Dec 26, 2019 0.9300 1.090 0.8300 0.9900 343,899 +0.10(+11.24%)
Dec 24, 2019 0.8900 1.000 0.8600 0.8900 323,400 -0.11(-11.00%)
Dec 23, 2019 0.5900 1.100 0.5900 1.000 446,688 +0.44(+78.35%)
Dec 20, 2019 0.6400 0.6500 0.5607 0.5607 34,900 -0.07(-11.24%)
Dec 19, 2019 0.6432 0.6432 0.6200 0.6317 15,091 -0.00(-0.61%)
Dec 18, 2019 0.6500 0.6800 0.6220 0.6356 20,770 -0.01(-2.23%)
Dec 17, 2019 0.6900 0.6900 0.6200 0.6501 95,328 -0.04(-5.78%)
Dec 16, 2019 0.7492 0.7492 0.6230 0.6900 116,738 +0.09(+15.97%)
Dec 13, 2019 0.5971 0.7000 0.5900 0.5950 363,700 +0.02(+4.13%)
Dec 12, 2019 0.5490 0.5940 0.5490 0.5714 12,604 +0.01(+1.67%)
Dec 11, 2019 0.5500 0.6000 0.5500 0.5620 19,748 +0.01(+1.81%)
Dec 10, 2019 0.6000 0.6000 0.5520 0.5520 5,145 -0.06(-9.26%)
Dec 09, 2019 0.5600 0.6100 0.5315 0.6083 28,553 +0.02(+3.45%)
Dec 06, 2019 0.5840 0.6210 0.5560 0.5880 14,600 -0.00(-0.34%)
Dec 05, 2019 0.5700 0.6170 0.5700 0.5900 46,338 -0.01(-1.32%)
Dec 04, 2019 0.5800 0.6190 0.5591 0.5979 67,899 +0.05(+10.13%)
Dec 03, 2019 0.5150 0.5789 0.5150 0.5429 26,564 +0.03(+5.42%)
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.