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

Jianzhi Education Technology Group Company Limited - American Depositary Shares (NQ: JZ )

2.080 -0.030 (-1.44%)
Streaming Delayed Price Updated: 3:33 PM EDT, May 17, 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 (%)
May 17, 2024 2.100 2.109 2.050 2.080 5,394 -0.03(-1.44%)
May 16, 2024 2.110 2.162 2.100 2.110 1,181 -0.07(-3.21%)
May 15, 2024 2.150 2.180 2.100 2.180 8,522 +0.02(+0.93%)
May 14, 2024 2.111 2.338 2.110 2.160 5,910 +0.04(+1.89%)
May 13, 2024 2.255 2.255 2.120 2.120 2,715 -0.12(-5.36%)
May 09, 2024 2.240 193 +0.02(+0.67%)
May 08, 2024 2.151 2.250 2.150 2.225 13,462 +0.06(+3.01%)
May 07, 2024 2.210 2.250 2.150 2.160 25,584 -0.02(-0.92%)
May 06, 2024 2.100 2.180 2.080 2.180 3,286 +0.02(+0.69%)
May 03, 2024 2.110 2.165 1.960 2.165 22,869 -0.00(-0.23%)
May 02, 2024 2.120 2.225 2.030 2.170 15,194 +0.03(+1.40%)
May 01, 2024 2.140 2.150 2.110 2.140 2,249 -0.04(-1.92%)
Apr 30, 2024 2.130 2.182 2.120 2.182 1,380 +0.04(+1.72%)
Apr 29, 2024 2.215 2.215 2.145 2.145 1,785 -0.00(-0.23%)
Apr 26, 2024 2.195 2.280 2.150 2.150 2,348 -0.05(-2.27%)
Apr 25, 2024 2.220 2.220 2.060 2.200 1,031 +0.05(+2.32%)
Apr 24, 2024 2.140 2.150 2.100 2.150 1,736 -0.05(-2.27%)
Apr 23, 2024 2.130 2.240 2.130 2.200 3,616 -0.01(-0.45%)
Apr 22, 2024 2.140 2.210 2.130 2.210 3,628 +0.02(+0.92%)
Apr 19, 2024 2.220 2.255 2.010 2.190 52,554 -0.09(-3.96%)
Apr 18, 2024 2.160 2.299 2.160 2.280 95,000 +0.13(+6.05%)
Apr 17, 2024 2.160 2.200 2.150 2.150 2,610 -0.03(-1.38%)
Apr 16, 2024 2.200 2.280 2.160 2.180 4,675 -0.04(-1.87%)
Apr 15, 2024 2.330 2.340 2.155 2.221 7,499 -0.09(-3.83%)
Apr 12, 2024 2.333 2.333 2.240 2.310 3,072 -0.03(-1.28%)
Apr 11, 2024 2.160 2.340 2.160 2.340 3,483 +0.15(+6.85%)
Apr 10, 2024 2.210 2.310 2.120 2.190 26,497 -0.06(-2.67%)
Apr 09, 2024 2.240 2.272 2.210 2.250 1,291 +0.00(+0.00%)
Apr 08, 2024 2.268 2.268 2.161 2.250 6,074 +0.06(+2.97%)
Apr 05, 2024 2.150 2.185 2.100 2.185 4,343 +0.04(+2.10%)
Apr 04, 2024 2.225 2.350 2.140 2.140 6,451 -0.02(-0.92%)
Apr 03, 2024 2.230 2.350 2.160 2.160 8,378 -0.10(-4.42%)
Apr 02, 2024 2.230 2.340 2.230 2.260 6,625 +0.03(+1.35%)
Apr 01, 2024 2.210 2.250 2.172 2.230 5,398 -0.01(-0.45%)
Mar 28, 2024 2.215 2.250 2.180 2.240 3,597 +0.01(+0.45%)
Mar 27, 2024 2.250 2.248 2.180 2.230 3,053 +0.02(+1.13%)
Mar 26, 2024 2.250 2.250 2.120 2.205 10,615 -0.02(-1.12%)
Mar 25, 2024 2.230 2.250 2.178 2.230 6,948 +0.05(+2.29%)
Mar 22, 2024 2.110 2.190 2.110 2.180 2,209 +0.06(+2.59%)
Mar 21, 2024 2.190 2.218 2.100 2.125 5,645 -0.02(-1.16%)
Mar 20, 2024 2.040 2.200 2.040 2.150 16,354 +0.16(+8.23%)
Mar 19, 2024 1.990 1.990 1.920 1.987 5,974 +0.07(+3.78%)
Mar 18, 2024 2.040 2.040 1.900 1.914 6,889 +0.01(+0.75%)
Mar 15, 2024 1.850 1.995 1.850 1.900 4,018 -0.03(-1.55%)
Mar 14, 2024 1.990 1.990 1.900 1.930 4,513 +0.00(+0.00%)
Mar 13, 2024 1.850 1.990 1.850 1.930 4,081 +0.03(+1.57%)
Mar 12, 2024 2.055 2.080 1.900 1.900 17,216 -0.06(-3.06%)
Mar 11, 2024 1.955 2.044 1.810 1.960 14,704 +0.12(+6.52%)
Mar 08, 2024 1.740 1.950 1.740 1.840 18,353 +0.03(+1.88%)
Mar 07, 2024 1.890 1.890 1.740 1.806 10,225 +0.01(+0.33%)
Mar 06, 2024 1.880 1.880 1.710 1.800 23,424 +0.10(+5.88%)
Mar 05, 2024 1.640 1.969 1.640 1.700 37,756 +0.00(+0.00%)
Mar 04, 2024 1.770 1.780 1.700 1.700 13,029 -0.04(-2.30%)
Mar 01, 2024 1.800 1.920 1.740 1.740 12,875 -0.06(-3.33%)
Feb 29, 2024 1.880 2.045 1.800 1.800 9,696 -0.07(-4.00%)
Feb 28, 2024 1.960 2.100 1.860 1.875 7,319 -0.07(-3.85%)
Feb 27, 2024 1.950 2.269 1.950 1.950 9,497 +0.00(+0.00%)
Feb 26, 2024 2.150 2.180 1.950 1.950 38,817 -0.24(-11.16%)
Feb 23, 2024 2.240 2.373 2.120 2.195 26,088 -0.08(-3.73%)
Feb 22, 2024 2.160 2.390 2.050 2.280 53,708 +0.21(+10.14%)
Feb 21, 2024 2.440 2.540 2.010 2.070 121,579 -0.81(-28.12%)
Feb 20, 2024 2.000 2.890 1.840 2.880 477,409 +2.19(+320.44%)
Feb 16, 2024 0.7100 0.7499 0.6800 0.6850 103,794 -0.06(-8.67%)
Feb 15, 2024 0.7500 0.8200 0.7250 0.7500 135,395 +0.02(+2.04%)
Feb 14, 2024 0.7600 0.7600 0.6905 0.7350 29,410 +0.00(+0.41%)
Feb 13, 2024 0.7200 0.7700 0.6601 0.7320 37,690 +0.03(+4.56%)
Feb 12, 2024 0.6900 0.7001 0.6800 0.7001 9,074 +0.00(+0.01%)
Feb 09, 2024 0.6700 0.7200 0.6700 0.7000 5,296 +0.00(+0.00%)
Feb 08, 2024 0.6800 0.7200 0.6800 0.7000 23,536 +0.04(+6.04%)
Feb 07, 2024 0.6300 0.6847 0.6300 0.6601 18,573 +0.00(+0.17%)
Feb 06, 2024 0.6690 0.6690 0.6300 0.6590 9,673 -0.01(-1.64%)
Feb 05, 2024 0.6850 0.6850 0.6230 0.6700 4,265 +0.04(+6.35%)
Feb 02, 2024 0.6400 0.6600 0.6300 0.6300 17,815 -0.01(-1.56%)
Feb 01, 2024 0.6374 0.6447 0.6374 0.6400 3,460 +0.00(+0.00%)
Jan 31, 2024 0.6200 0.6449 0.6200 0.6400 8,379 +0.02(+3.23%)
Jan 30, 2024 0.6450 0.6450 0.6200 0.6200 6,520 -0.00(-0.02%)
Jan 29, 2024 0.6718 0.6818 0.6200 0.6201 5,463 -0.01(-1.57%)
Jan 26, 2024 0.6200 0.6300 0.6200 0.6300 3,974 +0.00(+0.00%)
Jan 25, 2024 0.6201 0.6511 0.6201 0.6300 1,610 -0.02(-3.57%)
Jan 24, 2024 0.6590 0.6590 0.6303 0.6533 3,956 +0.01(+1.67%)
Jan 23, 2024 0.6790 0.6790 0.6200 0.6426 8,395 -0.01(-1.14%)
Jan 22, 2024 0.6800 0.6800 0.6409 0.6500 5,834 -0.01(-1.81%)
Jan 19, 2024 0.6500 0.6899 0.6410 0.6620 2,883 -0.04(-5.29%)
Jan 18, 2024 0.6999 0.7000 0.6400 0.6990 11,784 -0.00(-0.14%)
Jan 17, 2024 0.6800 0.7000 0.6400 0.7000 5,639 +0.00(+0.14%)
Jan 16, 2024 0.7000 0.7000 0.6600 0.6990 11,205 +0.01(+2.13%)
Jan 12, 2024 0.7199 0.7199 0.6844 0.6844 1,755 -0.04(-4.94%)
Jan 11, 2024 0.7000 0.7200 0.6801 0.7200 1,011 +0.01(+1.84%)
Jan 10, 2024 0.7131 0.7131 0.6800 0.7070 5,993 -0.02(-3.20%)
Jan 09, 2024 0.7153 0.8200 0.6800 0.7304 12,191 +0.04(+6.33%)
Jan 08, 2024 0.7200 0.7589 0.6869 0.6869 10,109 +0.01(+1.27%)
Jan 05, 2024 0.7601 0.7601 0.6600 0.6783 22,237 -0.08(-10.75%)
Jan 04, 2024 0.7810 0.7810 0.7500 0.7600 8,704 -0.06(-7.27%)
Jan 03, 2024 0.8155 0.8400 0.7930 0.8196 20,884 -0.00(-0.05%)
Jan 02, 2024 0.8100 0.8200 0.8100 0.8200 29,994 +0.01(+1.80%)
Dec 29, 2023 0.8380 0.8380 0.7910 0.8055 66,470 -0.03(-3.88%)
Dec 28, 2023 0.7760 0.8380 0.7760 0.8380 13,810 +0.04(+4.75%)
Dec 27, 2023 0.7600 0.8100 0.7600 0.8000 46,417 +0.04(+5.26%)
Dec 26, 2023 0.6200 0.7800 0.6200 0.7600 61,368 -0.05(-6.06%)
Dec 22, 2023 0.8100 0.8100 0.7795 0.8090 6,913 -0.00(-0.10%)
Dec 21, 2023 0.7752 0.8100 0.7752 0.8098 6,411 +0.00(+0.22%)
Dec 20, 2023 0.7705 0.8100 0.7705 0.8080 4,272 -0.01(-1.48%)
Dec 19, 2023 0.7812 0.8201 0.7200 0.8201 19,590 +0.00(+0.01%)
Dec 18, 2023 0.7596 0.8200 0.7596 0.8200 30,959 +0.02(+2.63%)
Dec 15, 2023 0.7990 0.7990 0.7150 0.7990 34,788 +0.00(+0.00%)
Dec 14, 2023 0.7800 0.8000 0.7501 0.7990 8,910 +0.02(+2.70%)
Dec 13, 2023 0.7700 0.7780 0.7170 0.7780 3,330 +0.00(+0.00%)
Dec 12, 2023 0.7011 0.7780 0.7011 0.7780 25,056 +0.00(+0.39%)
Dec 11, 2023 0.7800 0.7800 0.7400 0.7750 4,523 +0.04(+5.46%)
Dec 08, 2023 0.7000 0.7398 0.7000 0.7349 2,817 -0.04(-5.42%)
Dec 07, 2023 0.7780 0.7780 0.7149 0.7770 5,875 +0.03(+4.21%)
Dec 06, 2023 0.7800 0.7800 0.7000 0.7456 4,535 +0.05(+6.51%)
Dec 05, 2023 0.7000 0.7800 0.7000 0.7000 8,791 -0.03(-3.74%)
Dec 04, 2023 0.6836 0.7800 0.6836 0.7272 7,853 +0.03(+3.89%)
Dec 01, 2023 0.7700 0.7800 0.6800 0.7000 26,214 -0.06(-7.89%)
Nov 30, 2023 0.7200 0.7700 0.7200 0.7600 12,872 -0.01(-1.17%)
Nov 29, 2023 0.7490 0.7690 0.6610 0.7690 16,148 +0.02(+2.53%)
Nov 28, 2023 0.6800 0.7600 0.6601 0.7500 13,955 +0.04(+5.83%)
Nov 27, 2023 0.7100 0.7700 0.6800 0.7087 20,421 -0.01(-0.88%)
Nov 24, 2023 0.7290 0.7700 0.7084 0.7150 9,688 -0.05(-5.93%)
Nov 22, 2023 0.7600 0.7800 0.7600 0.7601 8,422 +0.01(+1.48%)
Nov 21, 2023 0.7200 0.7600 0.6580 0.7490 3,472 -0.01(-1.45%)
Nov 20, 2023 0.7245 0.7600 0.6654 0.7600 10,316 +0.03(+4.25%)
Nov 17, 2023 0.6700 0.7299 0.6700 0.7290 3,451 -0.00(-0.12%)
Nov 16, 2023 0.6584 0.7300 0.6584 0.7299 5,271 +0.04(+5.78%)
Nov 15, 2023 0.7245 0.7245 0.6900 0.6900 5,805 +0.00(+0.00%)
Nov 14, 2023 0.6900 0.7100 0.6900 0.6900 15,978 +0.00(+0.00%)
Nov 13, 2023 0.6560 0.7200 0.6560 0.6900 3,246 -0.02(-2.82%)
Nov 10, 2023 0.7500 0.7510 0.6501 0.7100 36,881 +0.00(+0.00%)
Nov 09, 2023 0.5800 0.7200 0.5800 0.7100 61,297 +0.11(+17.37%)
Nov 08, 2023 0.6132 0.6200 0.5800 0.6049 12,704 -0.01(-2.28%)
Nov 07, 2023 0.6190 0.6200 0.6090 0.6190 2,741 +0.02(+3.48%)
Nov 06, 2023 0.6195 0.6200 0.5850 0.5982 5,174 -0.02(-3.52%)
Nov 03, 2023 0.6200 0.6200 0.5600 0.6200 12,764 +0.01(+1.64%)
Nov 02, 2023 0.6000 0.6200 0.5701 0.6100 8,305 +0.03(+4.47%)
Nov 01, 2023 0.5600 0.6000 0.5600 0.5839 7,140 -0.01(-1.87%)
Oct 31, 2023 0.5700 0.5950 0.5600 0.5950 3,068 +0.01(+2.15%)
Oct 30, 2023 0.6200 0.6200 0.5825 0.5825 1,272 +0.01(+2.19%)
Oct 27, 2023 0.6084 0.6084 0.5500 0.5700 6,506 +0.00(+0.00%)
Oct 26, 2023 0.6190 0.6190 0.5697 0.5700 8,663 -0.01(-2.55%)
Oct 25, 2023 0.6090 0.6200 0.5701 0.5849 7,354 -0.01(-2.22%)
Oct 24, 2023 0.5800 0.6000 0.5638 0.5982 15,648 +0.01(+2.20%)
Oct 23, 2023 0.5901 0.5948 0.5820 0.5853 10,996 -0.00(-0.15%)
Oct 20, 2023 0.5882 0.6190 0.5201 0.5862 67,804 -0.01(-2.30%)
Oct 19, 2023 0.5800 0.6100 0.5600 0.6000 68,203 +0.03(+5.24%)
Oct 18, 2023 0.5700 0.6200 0.5700 0.5701 10,391 -0.05(-8.05%)
Oct 17, 2023 0.6290 0.6290 0.5501 0.6200 15,078 +0.04(+7.27%)
Oct 16, 2023 0.5900 0.6299 0.5502 0.5780 28,773 +0.02(+3.21%)
Oct 13, 2023 0.5700 0.5900 0.5600 0.5600 13,938 -0.03(-5.07%)
Oct 12, 2023 0.5899 0.5899 0.5458 0.5899 11,379 +0.01(+0.87%)
Oct 11, 2023 0.5900 0.5900 0.5300 0.5848 6,756 +0.02(+3.14%)
Oct 10, 2023 0.5401 0.5800 0.5123 0.5670 14,977 +0.03(+5.00%)
Oct 09, 2023 0.5600 0.5739 0.5400 0.5400 13,427 +0.01(+1.79%)
Oct 06, 2023 0.5800 0.5800 0.5300 0.5305 66,004 -0.07(-11.58%)
Oct 05, 2023 0.5800 0.6000 0.5600 0.6000 13,875 +0.04(+7.14%)
Oct 04, 2023 0.5724 0.6199 0.5600 0.5600 32,641 -0.04(-6.67%)
Oct 03, 2023 0.5810 0.6000 0.5600 0.6000 14,950 +0.02(+3.45%)
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.