Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • 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 (%)
May 30, 2014 3.410 3.450 3.120 3.280 414,708 -0.11(-3.24%)
May 29, 2014 3.070 3.490 3.050 3.390 985,535 +0.39(+13.00%)
May 28, 2014 2.930 3.180 2.800 3.000 551,101 +0.16(+5.63%)
May 27, 2014 3.090 3.091 2.810 2.840 559,297 -0.21(-6.89%)
May 23, 2014 2.460 3.050 3.050 3.050 1,731,100 +0.64(+26.56%)
May 22, 2014 2.500 2.580 2.330 2.410 206,732 -0.06(-2.43%)
May 21, 2014 2.380 2.600 2.330 2.470 382,858 +0.08(+3.35%)
May 20, 2014 2.520 2.581 2.350 2.390 437,383 -0.21(-8.08%)
May 19, 2014 2.890 2.990 2.570 2.600 563,752 -0.28(-9.72%)
May 16, 2014 3.000 3.000 2.832 2.880 114,261 -0.09(-3.03%)
May 15, 2014 2.880 3.070 2.850 2.970 180,490 +0.01(+0.34%)
May 14, 2014 3.160 3.240 2.930 2.960 365,355 -0.25(-7.79%)
May 13, 2014 2.820 3.330 2.820 3.210 587,495 +0.38(+13.43%)
May 12, 2014 2.970 3.010 2.810 2.830 211,718 -0.08(-2.75%)
May 09, 2014 3.040 3.220 2.860 2.910 350,604 +0.10(+3.56%)
May 08, 2014 2.890 2.990 2.810 2.810 113,687 -0.09(-3.10%)
May 07, 2014 3.180 3.220 2.830 2.900 362,021 -0.31(-9.66%)
May 06, 2014 3.530 3.530 3.180 3.210 237,050 -0.33(-9.32%)
May 05, 2014 3.630 3.640 3.500 3.540 100,932 -0.13(-3.54%)
May 02, 2014 3.680 3.720 3.640 3.670 40,974 -0.05(-1.34%)
May 01, 2014 3.680 3.770 3.500 3.720 112,619 +0.00(+0.00%)
Apr 30, 2014 3.680 3.740 3.640 3.720 87,900 +0.06(+1.64%)
Apr 29, 2014 3.680 3.690 3.460 3.660 186,644 +0.02(+0.55%)
Apr 28, 2014 3.741 3.780 3.500 3.640 172,756 -0.16(-4.21%)
Apr 25, 2014 4.020 4.020 3.620 3.800 253,995 -0.20(-5.00%)
Apr 24, 2014 4.050 4.082 3.830 4.000 180,473 -0.04(-0.99%)
Apr 23, 2014 4.180 4.253 3.990 4.040 127,969 -0.17(-4.04%)
Apr 22, 2014 4.220 4.330 4.080 4.210 237,673 -0.01(-0.24%)
Apr 21, 2014 4.080 4.330 4.020 4.220 183,645 +0.15(+3.69%)
Apr 17, 2014 3.950 4.070 4.070 4.070 133,100 +0.10(+2.52%)
Apr 16, 2014 3.850 4.050 3.780 3.970 267,855 +0.11(+2.85%)
Apr 15, 2014 4.250 4.250 3.620 3.860 535,893 -0.36(-8.53%)
Apr 14, 2014 4.260 4.351 4.160 4.220 233,265 -0.01(-0.24%)
Apr 11, 2014 4.370 4.500 4.160 4.230 356,612 -0.18(-4.08%)
Apr 10, 2014 4.780 4.900 4.310 4.410 1,098,679 +0.12(+2.80%)
Apr 09, 2014 4.380 4.500 4.120 4.290 610,891 -0.06(-1.38%)
Apr 08, 2014 4.310 4.600 4.310 4.350 435,877 +0.09(+2.11%)
Apr 07, 2014 4.610 4.730 4.130 4.260 781,103 -0.53(-11.06%)
Apr 04, 2014 6.240 6.400 4.530 4.790 4,976,202 -0.37(-7.17%)
Apr 03, 2014 4.840 5.860 4.770 5.160 1,081,721 +0.26(+5.31%)
Apr 02, 2014 4.800 4.970 4.700 4.900 289,698 +0.08(+1.66%)
Apr 01, 2014 4.620 5.000 4.590 4.820 431,964 +0.25(+5.47%)
Mar 31, 2014 4.520 4.650 4.420 4.570 850,364 +0.07(+1.56%)
Mar 28, 2014 4.450 4.620 4.410 4.500 200,166 +0.10(+2.27%)
Mar 27, 2014 4.200 4.540 4.125 4.400 257,972 +0.19(+4.51%)
Mar 26, 2014 4.760 4.872 4.180 4.210 476,999 -0.54(-11.37%)
Mar 25, 2014 5.030 5.230 4.710 4.750 310,385 -0.30(-5.94%)
Mar 24, 2014 5.300 5.370 4.910 5.050 315,752 -0.29(-5.43%)
Mar 21, 2014 5.200 5.360 5.060 5.340 318,467 +0.23(+4.50%)
Mar 20, 2014 5.200 5.410 5.010 5.110 203,057 -0.11(-2.11%)
Mar 19, 2014 5.420 5.500 5.210 5.220 97,936 -0.15(-2.79%)
Mar 18, 2014 5.430 5.710 5.360 5.370 243,188 +0.04(+0.75%)
Mar 17, 2014 6.210 6.240 5.150 5.330 604,862 -0.88(-14.17%)
Mar 14, 2014 6.200 6.390 6.160 6.210 91,416 -0.04(-0.64%)
Mar 13, 2014 6.150 6.388 6.150 6.250 115,684 +0.11(+1.79%)
Mar 12, 2014 6.240 6.240 6.070 6.140 105,255 -0.10(-1.60%)
Mar 11, 2014 6.320 6.450 6.160 6.240 141,064 -0.09(-1.42%)
Mar 10, 2014 6.480 6.480 6.160 6.330 223,868 -0.19(-2.91%)
Mar 07, 2014 6.710 6.760 6.480 6.520 189,357 -0.19(-2.83%)
Mar 06, 2014 6.840 6.850 6.670 6.710 92,948 -0.10(-1.47%)
Mar 05, 2014 6.910 6.979 6.620 6.810 179,676 +0.11(+1.64%)
Mar 04, 2014 6.750 6.980 6.610 6.700 263,102 +0.12(+1.82%)
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 LosAltos.com & California Media Partners, LLC. All rights reserved.