Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • 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 (%)
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%)
Dec 02, 2019 0.5900 0.5900 0.5100 0.5150 55,933 -0.09(-15.57%)
Nov 29, 2019 0.6600 0.6600 0.5550 0.6100 45,200 -0.03(-4.69%)
Nov 27, 2019 0.5400 0.6450 0.5400 0.6400 177,000 +0.10(+18.52%)
Nov 26, 2019 0.4900 0.5600 0.4900 0.5400 296,755 +0.05(+9.73%)
Nov 25, 2019 0.4688 0.5010 0.4688 0.4921 108,683 +0.01(+1.55%)
Nov 22, 2019 0.5200 0.5300 0.4568 0.4846 80,700 -0.04(-6.81%)
Nov 21, 2019 0.5370 0.5380 0.4950 0.5200 30,695 -0.02(-3.35%)
Nov 20, 2019 0.5600 0.5700 0.5022 0.5380 140,769 -0.03(-5.63%)
Nov 19, 2019 0.5700 0.6000 0.5700 0.5701 43,042 +0.00(+0.02%)
Nov 18, 2019 0.6095 0.6338 0.5500 0.5700 89,621 -0.06(-8.99%)
Nov 15, 2019 0.6500 0.7000 0.6100 0.6263 79,100 -0.04(-6.52%)
Nov 14, 2019 0.6700 0.6800 0.6600 0.6700 17,269 -0.01(-0.83%)
Nov 13, 2019 0.6500 0.7000 0.6500 0.6756 33,381 +0.00(+0.33%)
Nov 12, 2019 0.6855 0.7000 0.6667 0.6734 34,101 -0.02(-2.18%)
Nov 11, 2019 0.6991 0.7000 0.6884 0.6884 8,554 +0.00(+0.60%)
Nov 08, 2019 0.6900 0.7000 0.6710 0.6843 12,900 -0.01(-0.83%)
Nov 07, 2019 0.6700 0.6900 0.6700 0.6900 8,634 +0.01(+1.01%)
Nov 06, 2019 0.6700 0.6900 0.6699 0.6831 24,262 -0.01(-1.00%)
Nov 05, 2019 0.6900 0.6960 0.6600 0.6900 51,377 +0.02(+2.76%)
Nov 04, 2019 0.7000 0.7000 0.6200 0.6715 88,009 -0.02(-2.68%)
Nov 01, 2019 0.6900 0.7400 0.6800 0.6900 41,800 -0.03(-3.50%)
Oct 31, 2019 0.7416 0.7416 0.7126 0.7150 3,287 -0.01(-0.69%)
Oct 30, 2019 0.7600 0.7900 0.6900 0.7200 27,721 -0.05(-6.49%)
Oct 29, 2019 0.7898 0.7898 0.7020 0.7700 7,565 +0.02(+2.67%)
Oct 28, 2019 0.7500 0.7500 0.7030 0.7500 28,469 +0.02(+2.74%)
Oct 25, 2019 0.7000 0.7400 0.7000 0.7300 27,200 +0.01(+1.39%)
Oct 24, 2019 0.7300 0.7300 0.7025 0.7200 10,763 +0.00(+0.01%)
Oct 23, 2019 0.7200 0.7250 0.6833 0.7199 10,272 +0.01(+1.75%)
Oct 22, 2019 0.7200 0.7250 0.6951 0.7075 8,243 -0.02(-2.41%)
Oct 21, 2019 0.7179 0.7250 0.7075 0.7250 3,861 +0.01(+1.40%)
Oct 18, 2019 0.7250 0.7250 0.6951 0.7150 20,400 +0.01(+1.43%)
Oct 17, 2019 0.7250 0.7250 0.6901 0.7049 4,822 -0.02(-2.88%)
Oct 16, 2019 0.6947 0.7400 0.6800 0.7258 10,457 +0.01(+0.79%)
Oct 15, 2019 0.6840 0.7480 0.6840 0.7201 21,846 +0.04(+5.59%)
Oct 14, 2019 0.6900 0.7500 0.6700 0.6820 41,490 -0.03(-4.15%)
Oct 11, 2019 0.7400 0.7500 0.6820 0.7115 45,900 -0.02(-2.53%)
Oct 10, 2019 0.7280 0.7400 0.7280 0.7300 6,461 +0.00(+0.27%)
Oct 09, 2019 0.6970 0.7400 0.6944 0.7280 10,085 +0.03(+4.60%)
Oct 08, 2019 0.7500 0.7500 0.6960 0.6960 71,741 -0.00(-0.57%)
Oct 07, 2019 0.7500 0.7500 0.6962 0.7000 20,499 -0.05(-6.17%)
Oct 04, 2019 0.7200 0.7460 0.7200 0.7460 6,300 +0.00(+0.00%)
Oct 03, 2019 0.7480 0.7480 0.6950 0.7460 8,355 +0.04(+5.82%)
Oct 02, 2019 0.7150 0.7500 0.6830 0.7050 20,041 -0.03(-3.95%)
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 SanRafael.com & California Media Partners, LLC. All rights reserved.