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 (%)
Sep 30, 2021 5.200 5.400 5.120 5.180 25,364 +0.00(+0.00%)
Sep 29, 2021 5.060 5.220 4.842 5.180 25,794 +0.16(+3.19%)
Sep 28, 2021 5.000 5.375 4.820 5.020 55,417 -0.09(-1.76%)
Sep 27, 2021 5.080 5.240 5.060 5.110 25,329 +0.07(+1.39%)
Sep 24, 2021 5.220 5.300 4.980 5.040 18,103 -0.11(-2.14%)
Sep 23, 2021 4.990 5.450 4.850 5.150 120,423 +0.20(+4.04%)
Sep 22, 2021 4.950 6.650 4.800 4.950 935,563 -0.03(-0.60%)
Sep 21, 2021 4.800 4.990 4.640 4.980 26,397 +0.22(+4.62%)
Sep 20, 2021 4.910 5.000 4.500 4.760 20,626 -0.38(-7.39%)
Sep 17, 2021 5.130 5.180 4.873 5.140 22,955 +0.01(+0.19%)
Sep 16, 2021 4.830 5.200 4.500 5.130 95,641 +0.43(+9.15%)
Sep 15, 2021 4.670 4.750 4.620 4.700 8,140 -0.08(-1.67%)
Sep 14, 2021 4.990 4.990 4.601 4.780 16,862 -0.10(-2.05%)
Sep 13, 2021 4.740 5.000 4.550 4.880 18,227 -0.10(-2.01%)
Sep 10, 2021 4.880 5.167 4.660 4.980 24,170 +0.14(+2.89%)
Sep 09, 2021 4.610 4.980 4.610 4.840 10,405 -0.12(-2.42%)
Sep 08, 2021 4.930 5.045 4.573 4.960 15,055 -0.06(-1.20%)
Sep 07, 2021 4.440 5.260 4.440 5.020 127,111 +0.51(+11.31%)
Sep 03, 2021 4.570 4.590 4.220 4.510 8,015 -0.05(-1.10%)
Sep 02, 2021 4.500 4.588 4.300 4.560 34,926 +0.03(+0.66%)
Sep 01, 2021 4.610 4.610 4.460 4.530 10,497 -0.02(-0.44%)
Aug 31, 2021 4.630 4.640 4.400 4.550 7,058 +0.03(+0.66%)
Aug 30, 2021 4.516 4.630 4.410 4.520 21,581 +0.12(+2.73%)
Aug 27, 2021 4.610 4.640 4.400 4.400 15,188 -0.13(-2.87%)
Aug 26, 2021 4.550 4.600 4.490 4.530 11,020 +0.02(+0.44%)
Aug 25, 2021 4.410 4.620 4.410 4.510 31,529 +0.02(+0.45%)
Aug 24, 2021 4.340 4.550 4.240 4.490 42,878 +0.25(+5.90%)
Aug 23, 2021 3.820 4.240 3.670 4.240 62,032 +0.53(+14.29%)
Aug 20, 2021 3.750 3.900 3.520 3.710 84,905 +0.03(+0.82%)
Aug 19, 2021 4.260 4.270 3.590 3.680 151,215 -0.58(-13.72%)
Aug 18, 2021 4.140 4.450 4.140 4.265 44,727 +0.10(+2.52%)
Aug 17, 2021 5.090 5.090 4.160 4.160 212,567 -1.05(-20.15%)
Aug 16, 2021 4.900 5.770 4.900 5.210 513,832 -2.85(-35.36%)
Aug 13, 2021 8.770 8.880 8.060 8.060 52,308 -0.69(-7.89%)
Aug 12, 2021 9.000 9.000 8.750 8.750 3,121 -0.07(-0.85%)
Aug 11, 2021 8.670 9.008 8.640 8.825 6,738 +0.21(+2.50%)
Aug 10, 2021 8.430 8.880 8.430 8.610 32,783 +0.11(+1.29%)
Aug 09, 2021 8.400 8.610 8.360 8.500 10,123 +0.08(+0.95%)
Aug 06, 2021 8.597 8.597 8.224 8.420 11,017 -0.05(-0.59%)
Aug 05, 2021 8.520 8.550 8.390 8.470 5,873 +0.06(+0.71%)
Aug 04, 2021 8.640 8.640 8.210 8.410 8,247 -0.12(-1.41%)
Aug 03, 2021 8.290 8.630 8.290 8.530 9,066 +0.37(+4.47%)
Aug 02, 2021 8.810 8.850 8.165 8.165 1,915 -0.35(-4.06%)
Jul 30, 2021 8.240 8.510 8.240 8.510 4,856 +0.28(+3.40%)
Jul 29, 2021 8.560 8.760 8.053 8.230 5,738 -0.33(-3.86%)
Jul 28, 2021 8.250 8.610 8.136 8.560 37,642 +0.45(+5.55%)
Jul 27, 2021 9.090 9.090 8.010 8.110 146,820 -0.46(-5.37%)
Jul 26, 2021 8.956 9.549 8.570 8.570 21,751 -0.39(-4.35%)
Jul 23, 2021 9.500 9.730 8.950 8.960 24,310 -0.41(-4.38%)
Jul 22, 2021 9.650 9.870 9.320 9.370 69,838 -0.33(-3.40%)
Jul 21, 2021 9.130 9.750 9.110 9.700 35,494 +0.75(+8.38%)
Jul 20, 2021 8.860 9.090 8.860 8.950 14,416 -0.11(-1.21%)
Jul 19, 2021 9.340 9.340 8.840 9.060 31,615 -0.42(-4.43%)
Jul 16, 2021 9.620 9.689 9.410 9.480 25,255 -0.14(-1.46%)
Jul 15, 2021 9.700 10.03 9.510 9.620 37,986 -0.14(-1.43%)
Jul 14, 2021 10.68 10.80 9.510 9.760 86,299 -0.89(-8.36%)
Jul 13, 2021 10.29 11.24 10.29 10.65 68,571 -0.06(-0.56%)
Jul 12, 2021 10.18 12.39 10.07 10.71 419,373 +0.22(+2.10%)
Jul 09, 2021 10.36 13.36 10.01 10.49 603,666 -0.46(-4.20%)
Jul 08, 2021 9.610 13.39 9.430 10.95 939,034 +1.35(+14.06%)
Jul 07, 2021 9.900 9.900 9.420 9.600 14,426 -0.25(-2.54%)
Jul 06, 2021 10.21 10.29 9.620 9.850 17,182 -0.45(-4.37%)
Jul 02, 2021 10.60 10.60 10.08 10.30 9,911 -0.35(-3.29%)
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.