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 (%)
Sep 28, 2007 36.68 36.68 31.50 32.35 6,744,413 -2.98(-8.44%)
Sep 27, 2007 38.34 44.48 33.76 35.33 17,082,672 +1.40(+4.13%)
Sep 26, 2007 31.19 35.10 30.21 33.93 6,756,770 +4.41(+14.94%)
Sep 25, 2007 26.06 30.47 24.62 29.52 6,930,784 +3.29(+12.54%)
Sep 24, 2007 24.25 26.29 23.25 26.23 3,637,624 +3.00(+12.91%)
Sep 21, 2007 24.00 24.04 22.12 23.23 3,203,513 +1.13(+5.11%)
Sep 20, 2007 20.00 23.30 19.65 22.10 5,497,386 +3.10(+16.32%)
Sep 19, 2007 15.56 19.00 15.52 19.00 1,904,581 +3.88(+25.66%)
Sep 18, 2007 15.43 15.99 14.95 15.12 690,322 +0.17(+1.14%)
Sep 17, 2007 14.90 15.95 14.78 14.95 909,829 -0.04(-0.27%)
Sep 14, 2007 13.90 15.11 13.32 14.99 971,431 +1.37(+10.06%)
Sep 13, 2007 13.80 14.37 13.55 13.62 407,798 -0.14(-1.02%)
Sep 12, 2007 13.88 14.20 13.41 13.76 768,948 +0.16(+1.18%)
Sep 11, 2007 12.45 13.64 12.35 13.60 628,974 +1.24(+10.05%)
Sep 10, 2007 12.84 13.32 12.19 12.36 174,052 -0.34(-2.69%)
Sep 07, 2007 12.87 12.90 12.25 12.70 257,018 -0.22(-1.70%)
Sep 06, 2007 12.15 13.00 12.15 12.92 349,906 +0.93(+7.76%)
Sep 05, 2007 11.00 12.00 10.55 11.99 244,246 +1.05(+9.60%)
Sep 04, 2007 10.80 11.28 10.70 10.94 180,838 +0.24(+2.24%)
Aug 31, 2007 10.21 10.89 10.21 10.70 125,984 +0.54(+5.32%)
Aug 30, 2007 9.920 10.29 9.760 10.16 44,327 +0.24(+2.42%)
Aug 29, 2007 9.500 9.980 9.500 9.920 50,098 +0.40(+4.20%)
Aug 28, 2007 10.22 10.22 9.490 9.520 60,179 -0.63(-6.21%)
Aug 27, 2007 10.33 10.75 9.790 10.15 261,678 -0.30(-2.87%)
Aug 24, 2007 10.18 10.48 10.00 10.45 70,456 +0.20(+1.95%)
Aug 23, 2007 10.58 10.88 10.08 10.25 108,838 -0.10(-0.97%)
Aug 22, 2007 9.310 10.50 9.310 10.35 184,215 +1.05(+11.29%)
Aug 21, 2007 9.180 9.500 9.020 9.300 49,483 +0.00(+0.00%)
Aug 20, 2007 9.850 9.940 9.060 9.300 68,951 -0.32(-3.33%)
Aug 17, 2007 9.300 10.20 9.000 9.620 147,076 +0.65(+7.25%)
Aug 16, 2007 10.25 10.26 8.390 8.970 221,550 -1.50(-14.33%)
Aug 15, 2007 10.50 11.69 10.13 10.47 368,794 +0.08(+0.77%)
Aug 14, 2007 9.800 10.40 9.800 10.39 136,843 +0.84(+8.80%)
Aug 13, 2007 9.400 9.990 9.280 9.550 86,951 +0.20(+2.14%)
Aug 10, 2007 9.600 9.770 9.280 9.350 133,678 -0.50(-5.08%)
Aug 09, 2007 10.40 10.99 9.750 9.850 98,840 -0.23(-2.28%)
Aug 08, 2007 9.790 10.99 9.790 10.08 126,287 +0.36(+3.70%)
Aug 07, 2007 9.780 9.900 9.270 9.720 68,002 -0.20(-2.02%)
Aug 06, 2007 10.47 10.47 8.170 9.920 359,564 -0.30(-2.94%)
Aug 03, 2007 10.25 10.69 10.20 10.22 118,295 -0.26(-2.48%)
Aug 02, 2007 10.70 10.70 10.25 10.48 78,662 +0.19(+1.85%)
Aug 01, 2007 10.77 10.77 10.05 10.29 103,607 -0.39(-3.65%)
Jul 31, 2007 11.00 11.00 10.42 10.68 85,416 +0.46(+4.50%)
Jul 30, 2007 10.15 10.35 10.04 10.22 73,666 +0.18(+1.79%)
Jul 27, 2007 10.27 10.68 10.01 10.04 220,843 -0.35(-3.37%)
Jul 26, 2007 10.50 10.96 10.25 10.39 200,951 -0.29(-2.72%)
Jul 25, 2007 10.78 11.00 10.40 10.68 114,660 +0.02(+0.19%)
Jul 24, 2007 11.46 11.62 10.57 10.66 164,470 -0.82(-7.14%)
Jul 23, 2007 10.85 12.10 10.85 11.48 450,078 +0.45(+4.08%)
Jul 20, 2007 11.11 11.12 10.78 11.03 99,479 +0.01(+0.09%)
Jul 19, 2007 11.02 11.16 10.80 11.02 138,015 -0.06(-0.54%)
Jul 18, 2007 11.96 11.96 10.80 11.08 210,119 -0.59(-5.06%)
Jul 17, 2007 11.50 12.19 11.50 11.67 171,713 +0.11(+0.95%)
Jul 16, 2007 12.44 12.63 11.55 11.56 143,988 -0.88(-7.07%)
Jul 13, 2007 12.56 12.69 11.89 12.44 190,999 -0.12(-0.96%)
Jul 12, 2007 12.49 13.18 11.80 12.56 623,766 +0.11(+0.88%)
Jul 11, 2007 11.00 12.48 11.00 12.45 572,320 +1.43(+12.98%)
Jul 10, 2007 11.40 11.52 10.71 11.02 266,728 -0.38(-3.33%)
Jul 09, 2007 10.47 11.40 10.34 11.40 662,479 +1.24(+12.20%)
Jul 06, 2007 9.180 10.40 9.150 10.16 476,700 +0.93(+10.08%)
Jul 05, 2007 9.280 9.430 9.040 9.230 94,634 -0.05(-0.54%)
Jul 03, 2007 9.400 9.600 9.110 9.280 56,811 +0.08(+0.87%)
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.