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 30, 2010 7.650 7.680 7.500 7.500 9,763 -0.13(-1.70%)
Apr 29, 2010 7.500 7.680 7.500 7.630 22,785 +0.15(+2.01%)
Apr 28, 2010 7.610 7.610 7.480 7.480 24,798 -0.16(-2.09%)
Apr 27, 2010 7.760 7.792 7.630 7.640 16,569 -0.21(-2.68%)
Apr 26, 2010 8.000 8.000 7.790 7.850 22,863 -0.13(-1.63%)
Apr 23, 2010 8.060 8.080 7.950 7.980 32,490 -0.02(-0.25%)
Apr 22, 2010 8.050 8.080 7.840 8.000 46,247 -0.03(-0.34%)
Apr 21, 2010 7.900 8.190 7.740 8.027 121,768 +0.24(+3.04%)
Apr 20, 2010 7.480 7.890 7.480 7.790 51,527 +0.34(+4.56%)
Apr 19, 2010 7.540 7.580 7.200 7.450 62,581 -0.04(-0.53%)
Apr 16, 2010 7.570 7.570 7.350 7.490 62,170 -0.11(-1.45%)
Apr 15, 2010 7.516 7.670 7.500 7.600 16,862 +0.02(+0.26%)
Apr 14, 2010 7.580 7.640 7.470 7.580 36,504 +0.03(+0.40%)
Apr 13, 2010 7.510 7.550 7.420 7.550 55,247 -0.02(-0.26%)
Apr 12, 2010 7.660 7.690 7.530 7.570 23,719 -0.11(-1.43%)
Apr 09, 2010 7.730 7.829 7.660 7.680 25,841 -0.02(-0.26%)
Apr 08, 2010 7.540 7.770 7.540 7.700 51,323 +0.13(+1.72%)
Apr 07, 2010 7.610 7.710 7.480 7.570 45,605 -0.12(-1.56%)
Apr 06, 2010 7.643 7.750 7.570 7.690 43,406 +0.01(+0.13%)
Apr 05, 2010 7.670 7.760 7.520 7.680 23,869 +0.01(+0.07%)
Apr 01, 2010 7.950 7.675 7.675 7.675 58,000 -0.17(-2.11%)
Mar 31, 2010 7.510 7.840 7.510 7.840 82,197 +0.28(+3.70%)
Mar 30, 2010 7.540 7.579 7.480 7.560 17,685 +0.03(+0.40%)
Mar 29, 2010 7.400 7.610 7.400 7.530 45,434 +0.03(+0.40%)
Mar 26, 2010 7.450 7.650 7.450 7.500 40,484 -0.11(-1.45%)
Mar 25, 2010 7.680 7.700 7.460 7.610 26,226 -0.04(-0.52%)
Mar 24, 2010 7.520 7.700 7.520 7.650 29,965 +0.05(+0.66%)
Mar 23, 2010 7.710 7.800 7.460 7.600 84,296 -0.03(-0.39%)
Mar 22, 2010 7.670 7.710 7.500 7.630 57,460 -0.11(-1.42%)
Mar 19, 2010 8.020 8.040 7.610 7.740 113,359 -0.44(-5.38%)
Mar 18, 2010 8.230 8.530 8.160 8.180 105,681 -0.04(-0.49%)
Mar 17, 2010 7.800 8.550 7.760 8.220 469,918 +0.25(+3.14%)
Mar 16, 2010 7.900 8.020 7.680 7.970 122,559 +0.18(+2.31%)
Mar 15, 2010 7.780 7.900 7.700 7.790 34,749 -0.14(-1.77%)
Mar 12, 2010 7.900 8.070 7.900 7.930 93,562 +0.07(+0.89%)
Mar 11, 2010 8.320 8.320 7.800 7.860 97,778 -0.45(-5.42%)
Mar 10, 2010 8.200 8.360 8.100 8.310 123,058 +0.15(+1.84%)
Mar 09, 2010 7.790 8.240 7.761 8.160 188,774 +0.37(+4.75%)
Mar 08, 2010 7.300 7.850 7.300 7.790 137,386 +0.56(+7.75%)
Mar 05, 2010 7.250 7.250 7.170 7.230 38,760 +0.05(+0.70%)
Mar 04, 2010 7.160 7.250 7.110 7.180 32,280 +0.00(+0.00%)
Mar 03, 2010 7.240 7.280 7.119 7.180 25,108 +0.03(+0.42%)
Mar 02, 2010 7.290 7.290 7.080 7.150 38,758 -0.10(-1.38%)
Mar 01, 2010 7.040 7.260 7.040 7.250 53,835 +0.21(+2.98%)
Feb 26, 2010 7.140 7.140 6.991 7.040 24,455 -0.13(-1.81%)
Feb 25, 2010 6.990 7.250 6.960 7.170 35,648 +0.05(+0.70%)
Feb 24, 2010 7.000 7.230 7.000 7.120 16,880 +0.11(+1.57%)
Feb 23, 2010 7.100 7.150 6.980 7.010 33,887 -0.12(-1.68%)
Feb 22, 2010 7.310 7.380 7.100 7.130 44,517 -0.27(-3.65%)
Feb 19, 2010 7.280 7.400 7.120 7.400 22,383 +0.07(+0.95%)
Feb 18, 2010 7.286 7.330 7.170 7.330 15,821 +0.02(+0.27%)
Feb 17, 2010 7.410 7.420 7.240 7.310 14,473 -0.10(-1.35%)
Feb 16, 2010 7.310 7.440 7.241 7.410 33,970 +0.11(+1.51%)
Feb 12, 2010 7.160 7.300 7.300 7.300 34,600 +0.03(+0.41%)
Feb 11, 2010 6.850 7.290 6.820 7.270 25,501 +0.14(+1.96%)
Feb 10, 2010 7.220 7.290 6.988 7.130 19,481 -0.09(-1.25%)
Feb 09, 2010 7.190 7.290 7.020 7.220 42,217 +0.06(+0.84%)
Feb 08, 2010 6.810 7.260 6.770 7.160 87,868 +0.30(+4.45%)
Feb 05, 2010 7.020 7.040 6.710 6.855 108,505 -0.16(-2.35%)
Feb 04, 2010 7.350 7.390 7.020 7.020 91,919 -0.35(-4.75%)
Feb 03, 2010 7.470 7.600 7.320 7.370 60,623 -0.10(-1.34%)
Feb 02, 2010 7.400 7.510 7.330 7.470 78,988 +0.07(+0.95%)
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.