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 (%)
Apr 29, 2011 5.740 6.000 5.600 5.600 210,318 -0.12(-2.10%)
Apr 28, 2011 5.710 5.900 5.620 5.720 149,612 -0.02(-0.35%)
Apr 27, 2011 5.881 5.913 5.600 5.740 208,958 -0.14(-2.38%)
Apr 26, 2011 6.010 6.170 5.770 5.880 464,935 -0.17(-2.81%)
Apr 25, 2011 5.560 6.390 5.420 6.050 1,570,020 +0.64(+11.83%)
Apr 21, 2011 5.120 5.550 5.051 5.410 320,743 +0.34(+6.71%)
Apr 20, 2011 5.350 5.540 5.050 5.070 187,526 -0.20(-3.80%)
Apr 19, 2011 4.980 5.420 4.790 5.270 239,963 +0.33(+6.68%)
Apr 18, 2011 4.820 5.090 4.670 4.940 83,628 +0.12(+2.49%)
Apr 15, 2011 5.000 5.000 4.780 4.820 99,796 -0.16(-3.21%)
Apr 14, 2011 4.550 5.050 4.550 4.980 224,966 +0.43(+9.45%)
Apr 13, 2011 4.860 4.860 4.520 4.550 96,731 -0.27(-5.60%)
Apr 12, 2011 5.020 5.020 4.790 4.820 60,287 -0.24(-4.74%)
Apr 11, 2011 4.460 5.230 4.460 5.060 290,530 +0.60(+13.45%)
Apr 08, 2011 4.392 4.480 4.392 4.460 58,207 +0.02(+0.45%)
Apr 07, 2011 4.400 4.460 4.350 4.440 38,610 +0.02(+0.45%)
Apr 06, 2011 4.300 4.440 4.300 4.420 29,404 +0.12(+2.79%)
Apr 05, 2011 4.370 4.390 4.300 4.300 26,450 -0.09(-2.05%)
Apr 04, 2011 4.350 4.480 4.330 4.390 36,594 +0.02(+0.43%)
Apr 01, 2011 4.550 4.550 4.220 4.371 108,884 -0.18(-3.93%)
Mar 31, 2011 4.370 4.550 4.320 4.550 150,068 +0.18(+4.12%)
Mar 30, 2011 4.390 4.400 4.370 4.370 100,093 +0.00(+0.00%)
Mar 29, 2011 4.470 4.470 4.346 4.370 92,888 -0.05(-1.24%)
Mar 28, 2011 4.590 4.590 4.400 4.425 67,492 -0.13(-2.96%)
Mar 25, 2011 4.580 4.720 4.360 4.560 217,783 -0.34(-6.94%)
Mar 24, 2011 4.750 5.000 4.750 4.900 329,532 +0.19(+4.03%)
Mar 23, 2011 4.680 4.740 4.652 4.710 56,203 +0.08(+1.73%)
Mar 22, 2011 4.660 4.700 4.630 4.630 70,249 -0.03(-0.64%)
Mar 21, 2011 4.790 4.830 4.640 4.660 78,480 -0.09(-1.89%)
Mar 18, 2011 4.690 4.810 4.600 4.750 81,976 +0.06(+1.28%)
Mar 17, 2011 4.610 4.700 4.480 4.690 159,110 -0.01(-0.21%)
Mar 16, 2011 4.710 4.740 4.660 4.700 85,009 -0.01(-0.21%)
Mar 15, 2011 4.840 4.950 4.700 4.710 106,011 -0.29(-5.80%)
Mar 14, 2011 5.080 5.150 4.940 5.000 78,319 -0.10(-1.96%)
Mar 11, 2011 5.100 5.140 5.070 5.100 22,736 -0.01(-0.20%)
Mar 10, 2011 5.220 5.232 5.100 5.110 53,281 -0.17(-3.26%)
Mar 09, 2011 5.150 5.320 5.150 5.282 96,057 +0.14(+2.77%)
Mar 08, 2011 5.110 5.180 5.100 5.140 39,893 +0.03(+0.59%)
Mar 07, 2011 5.200 5.260 5.100 5.110 38,891 -0.12(-2.36%)
Mar 04, 2011 5.250 5.270 5.200 5.234 31,477 -0.01(-0.12%)
Mar 03, 2011 5.350 5.370 5.230 5.240 46,689 -0.06(-1.13%)
Mar 02, 2011 5.350 5.400 5.300 5.300 43,304 -0.05(-0.93%)
Mar 01, 2011 5.410 5.500 5.300 5.350 85,841 -0.11(-2.01%)
Feb 28, 2011 5.600 5.720 5.450 5.460 168,029 -0.14(-2.50%)
Feb 25, 2011 5.470 5.720 5.460 5.600 362,104 +0.21(+3.90%)
Feb 24, 2011 5.090 5.500 5.090 5.390 269,984 +0.29(+5.69%)
Feb 23, 2011 5.180 5.200 5.070 5.100 136,465 -0.10(-1.92%)
Feb 22, 2011 5.310 5.310 5.190 5.200 51,277 -0.15(-2.80%)
Feb 18, 2011 5.490 5.490 5.350 5.350 83,343 -0.15(-2.73%)
Feb 17, 2011 5.480 5.500 5.480 5.500 45,590 +0.02(+0.36%)
Feb 16, 2011 5.530 5.550 5.410 5.480 63,093 -0.03(-0.54%)
Feb 15, 2011 5.450 5.590 5.450 5.510 98,003 +0.01(+0.19%)
Feb 14, 2011 5.611 5.670 5.400 5.500 81,027 -0.15(-2.66%)
Feb 11, 2011 5.660 5.718 5.600 5.650 52,867 -0.00(-0.09%)
Feb 10, 2011 5.680 5.800 5.631 5.655 102,523 -0.06(-1.14%)
Feb 09, 2011 5.750 5.780 5.710 5.720 26,178 -0.06(-1.04%)
Feb 08, 2011 5.940 5.940 5.780 5.780 54,058 -0.02(-0.34%)
Feb 07, 2011 5.810 5.880 5.780 5.800 44,880 +0.01(+0.17%)
Feb 04, 2011 5.850 5.860 5.761 5.790 25,097 -0.04(-0.69%)
Feb 03, 2011 5.780 5.900 5.780 5.830 55,526 +0.02(+0.34%)
Feb 02, 2011 5.680 5.820 5.680 5.810 36,183 +0.11(+1.93%)
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 SanRafael.com & California Media Partners, LLC. All rights reserved.