Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • 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 31, 2017 2.100 2.120 2.020 2.030 23,980 -0.04(-1.93%)
May 30, 2017 2.000 2.120 2.000 2.070 52,658 +0.03(+1.47%)
May 26, 2017 2.045 2.060 2.010 2.040 32,182 -0.03(-1.45%)
May 25, 2017 2.100 2.120 2.040 2.070 44,603 -0.04(-1.90%)
May 24, 2017 2.060 2.140 2.030 2.110 24,613 +0.05(+2.43%)
May 23, 2017 2.100 2.130 2.060 2.060 29,452 -0.03(-1.44%)
May 22, 2017 2.130 2.200 2.090 2.090 95,076 -0.04(-2.11%)
May 19, 2017 2.140 2.220 2.110 2.135 34,216 -0.02(-0.70%)
May 18, 2017 2.108 2.240 2.090 2.150 40,952 +0.01(+0.47%)
May 17, 2017 2.150 2.230 2.100 2.140 76,949 -0.05(-2.28%)
May 16, 2017 2.270 2.280 2.130 2.190 57,274 -0.04(-1.79%)
May 15, 2017 2.250 2.290 2.090 2.230 79,401 +0.03(+1.36%)
May 12, 2017 2.267 2.267 2.110 2.200 56,985 +0.04(+1.85%)
May 11, 2017 2.210 2.274 2.100 2.160 112,548 -0.07(-3.14%)
May 10, 2017 2.230 2.320 2.181 2.230 64,388 -0.01(-0.45%)
May 09, 2017 2.240 2.330 2.120 2.240 187,669 +0.04(+1.82%)
May 08, 2017 2.060 2.260 2.050 2.200 224,198 +0.16(+7.84%)
May 05, 2017 2.060 2.180 2.030 2.040 75,769 -0.06(-2.86%)
May 04, 2017 2.290 2.290 2.050 2.100 72,103 -0.16(-7.08%)
May 03, 2017 2.300 2.320 2.120 2.260 57,247 -0.06(-2.59%)
May 02, 2017 2.380 2.390 2.260 2.320 65,783 -0.07(-2.93%)
May 01, 2017 2.570 2.570 2.350 2.390 254,966 -0.20(-7.72%)
Apr 28, 2017 2.600 2.620 2.560 2.590 24,771 -0.01(-0.38%)
Apr 27, 2017 2.600 2.660 2.600 2.600 13,924 +0.00(+0.00%)
Apr 26, 2017 2.650 2.720 2.600 2.600 95,232 -0.05(-1.89%)
Apr 25, 2017 2.650 2.745 2.620 2.650 117,584 -0.01(-0.38%)
Apr 24, 2017 2.650 2.730 2.620 2.660 32,526 +0.03(+1.14%)
Apr 21, 2017 2.750 2.800 2.630 2.630 123,498 -0.14(-5.05%)
Apr 20, 2017 2.790 2.800 2.730 2.770 111,567 +0.00(+0.00%)
Apr 19, 2017 2.860 2.880 2.730 2.770 72,784 -0.08(-2.77%)
Apr 18, 2017 2.890 2.920 2.830 2.849 80,039 -0.07(-2.44%)
Apr 17, 2017 3.110 3.110 2.850 2.920 302,025 -0.34(-10.43%)
Apr 13, 2017 3.410 3.500 3.050 3.260 153,243 -0.26(-7.39%)
Apr 12, 2017 3.500 3.559 3.350 3.520 135,970 +0.06(+1.73%)
Apr 11, 2017 3.350 3.490 3.276 3.460 244,812 +0.10(+2.98%)
Apr 10, 2017 3.300 3.438 3.201 3.360 87,117 +0.06(+1.82%)
Apr 07, 2017 3.217 3.450 3.217 3.300 149,177 +0.10(+3.12%)
Apr 06, 2017 3.150 3.250 3.150 3.200 56,579 +0.06(+1.91%)
Apr 05, 2017 3.130 3.210 3.000 3.140 122,665 +0.04(+1.29%)
Apr 04, 2017 3.110 3.150 3.020 3.100 15,245 -0.01(-0.32%)
Apr 03, 2017 3.100 3.140 3.070 3.110 16,926 +0.01(+0.32%)
Mar 31, 2017 3.050 3.200 3.050 3.100 29,460 +0.05(+1.64%)
Mar 30, 2017 3.030 3.050 3.025 3.050 20,506 +0.02(+0.66%)
Mar 29, 2017 3.020 3.070 3.020 3.030 13,386 -0.01(-0.33%)
Mar 28, 2017 3.020 3.074 3.010 3.040 18,972 +0.03(+1.00%)
Mar 27, 2017 3.040 3.100 3.000 3.010 48,499 -0.05(-1.63%)
Mar 24, 2017 3.037 3.140 3.020 3.060 25,422 +0.05(+1.66%)
Mar 23, 2017 3.060 3.080 3.010 3.010 26,511 -0.07(-2.27%)
Mar 22, 2017 3.060 3.120 3.060 3.080 6,377 +0.00(+0.00%)
Mar 21, 2017 3.065 3.160 3.030 3.080 24,525 +0.01(+0.33%)
Mar 20, 2017 3.070 3.140 3.070 3.070 29,453 +0.01(+0.33%)
Mar 17, 2017 3.182 3.182 3.060 3.060 58,187 -0.12(-3.69%)
Mar 16, 2017 3.090 3.200 3.090 3.177 38,159 +0.09(+2.83%)
Mar 15, 2017 3.070 3.190 3.070 3.090 21,994 -0.01(-0.32%)
Mar 14, 2017 3.190 3.200 3.050 3.100 75,586 -0.08(-2.52%)
Mar 13, 2017 3.070 3.189 3.030 3.180 60,833 +0.15(+4.95%)
Mar 10, 2017 3.040 3.120 3.020 3.030 31,770 -0.01(-0.33%)
Mar 09, 2017 3.130 3.130 3.030 3.040 24,827 -0.06(-1.94%)
Mar 08, 2017 3.140 3.150 3.040 3.100 43,938 -0.03(-0.96%)
Mar 07, 2017 3.180 3.190 3.100 3.130 8,182 +0.03(+0.97%)
Mar 06, 2017 3.170 3.220 3.100 3.100 53,969 -0.09(-2.82%)
Mar 03, 2017 3.160 3.200 3.150 3.190 33,919 -0.02(-0.62%)
Mar 02, 2017 3.220 3.270 3.150 3.210 35,816 -0.01(-0.31%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.