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

Jianpu Technology Inc ADR (NY: JT )

0.7799 UNCHANGED
Last Price Updated: 7:00 PM EST, Feb 20, 2024 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 (%)
Aug 31, 2022 1.760 1.890 1.760 1.870 62,175 +0.10(+5.65%)
Aug 30, 2022 1.820 1.850 1.730 1.770 102,527 -0.01(-0.56%)
Aug 29, 2022 1.720 1.840 1.720 1.780 107,348 +0.01(+0.56%)
Aug 26, 2022 1.700 1.800 1.690 1.770 50,991 +0.04(+2.31%)
Aug 25, 2022 1.740 1.835 1.700 1.730 109,240 -0.02(-1.14%)
Aug 24, 2022 1.680 1.800 1.680 1.750 105,567 +0.07(+4.17%)
Aug 23, 2022 2.050 2.150 1.680 1.680 360,167 -0.27(-13.85%)
Aug 22, 2022 2.020 2.100 1.940 1.950 119,527 -0.11(-5.34%)
Aug 19, 2022 2.090 2.100 1.940 2.060 120,362 +0.00(+0.00%)
Aug 18, 2022 1.960 2.120 1.900 2.060 148,408 +0.08(+4.04%)
Aug 17, 2022 2.000 2.000 1.940 1.980 52,047 +0.01(+0.51%)
Aug 16, 2022 1.900 2.000 1.840 1.970 107,092 +0.06(+3.14%)
Aug 15, 2022 1.950 1.950 1.860 1.910 51,317 +0.01(+0.53%)
Aug 12, 2022 1.900 1.980 1.871 1.900 203,881 +0.04(+2.15%)
Aug 11, 2022 1.880 1.940 1.830 1.860 56,676 +0.03(+1.64%)
Aug 10, 2022 1.910 1.910 1.730 1.830 51,112 -0.02(-1.08%)
Aug 09, 2022 1.850 1.980 1.820 1.850 137,470 -0.05(-2.63%)
Aug 08, 2022 1.940 1.950 1.820 1.900 63,321 +0.11(+6.15%)
Aug 05, 2022 1.790 1.940 1.710 1.790 102,651 -0.05(-2.72%)
Aug 04, 2022 1.720 1.840 1.720 1.840 111,845 +0.10(+5.75%)
Aug 03, 2022 1.720 1.740 1.670 1.740 59,730 +0.03(+1.75%)
Aug 02, 2022 1.740 1.770 1.670 1.710 114,781 -0.03(-1.72%)
Aug 01, 2022 1.690 1.790 1.690 1.740 110,545 +0.04(+2.35%)
Jul 29, 2022 1.800 1.840 1.585 1.700 107,608 -0.10(-5.56%)
Jul 28, 2022 1.720 1.850 1.700 1.800 101,424 +0.06(+3.45%)
Jul 27, 2022 1.660 1.800 1.660 1.740 201,688 +0.06(+3.57%)
Jul 26, 2022 1.660 1.680 1.600 1.680 104,466 +0.06(+3.70%)
Jul 25, 2022 1.570 1.670 1.570 1.620 104,628 +0.01(+0.62%)
Jul 22, 2022 1.600 1.720 1.530 1.610 216,577 -0.03(-1.83%)
Jul 21, 2022 1.580 1.660 1.580 1.640 113,859 +0.07(+4.46%)
Jul 20, 2022 1.500 1.620 1.420 1.570 107,716 +0.08(+5.37%)
Jul 19, 2022 1.610 1.610 1.451 1.490 63,199 -0.06(-3.87%)
Jul 18, 2022 1.530 1.554 1.460 1.550 50,670 +0.05(+3.33%)
Jul 15, 2022 1.560 1.590 1.480 1.500 108,372 -0.04(-2.91%)
Jul 14, 2022 1.630 1.630 1.510 1.545 105,375 -0.05(-2.83%)
Jul 13, 2022 1.540 1.610 1.540 1.590 102,549 +0.04(+2.58%)
Jul 12, 2022 1.470 1.590 1.420 1.550 54,854 +0.08(+5.44%)
Jul 11, 2022 1.410 1.495 1.390 1.470 105,303 +0.01(+0.68%)
Jul 08, 2022 1.540 1.540 1.405 1.460 56,357 -0.04(-2.67%)
Jul 07, 2022 1.500 1.580 1.330 1.500 155,832 -0.04(-2.60%)
Jul 06, 2022 1.600 1.640 1.500 1.540 103,925 -0.06(-3.75%)
Jul 05, 2022 1.660 1.660 1.500 1.600 123,872 -0.06(-3.61%)
Jul 01, 2022 1.700 1.750 1.660 1.660 108,811 -0.02(-1.19%)
Jun 30, 2022 1.650 1.700 1.600 1.680 126,148 -0.01(-0.59%)
Jun 29, 2022 1.730 1.750 1.600 1.690 151,093 -0.06(-3.43%)
Jun 28, 2022 1.690 1.800 1.690 1.750 166,089 +0.04(+2.34%)
Jun 27, 2022 1.740 1.770 1.660 1.710 108,168 -0.06(-3.39%)
Jun 24, 2022 1.710 1.790 1.710 1.770 107,853 +0.04(+2.31%)
Jun 23, 2022 1.750 1.830 1.700 1.730 109,557 -0.05(-2.81%)
Jun 22, 2022 1.800 1.830 1.690 1.780 115,963 -0.11(-5.82%)
Jun 21, 2022 1.830 1.900 1.830 1.890 112,783 +0.11(+6.18%)
Jun 17, 2022 1.700 1.800 1.670 1.780 334,249 +0.11(+6.59%)
Jun 16, 2022 1.620 1.671 1.600 1.670 118,623 -0.01(-0.60%)
Jun 15, 2022 1.620 1.705 1.599 1.680 109,671 +0.02(+1.20%)
Jun 14, 2022 1.570 1.740 1.550 1.660 105,999 +0.09(+6.07%)
Jun 13, 2022 1.680 1.680 1.485 1.565 99,509 -0.10(-6.29%)
Jun 10, 2022 1.740 1.770 1.650 1.670 56,320 -0.07(-4.02%)
Jun 09, 2022 1.690 1.765 1.675 1.740 114,308 +0.02(+1.16%)
Jun 08, 2022 1.770 1.790 1.705 1.720 52,975 -0.04(-2.27%)
Jun 07, 2022 1.800 1.810 1.660 1.760 116,271 +0.00(+0.00%)
Jun 06, 2022 1.900 1.900 1.720 1.760 103,144 +0.00(+0.00%)
Jun 03, 2022 1.660 1.770 1.653 1.760 116,277 +0.05(+2.92%)
Jun 02, 2022 1.780 1.860 1.650 1.710 52,571 -0.07(-3.93%)
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.