Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

  • 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, 2018 2.010 2.030 1.860 1.930 25,512 -0.07(-3.50%)
May 30, 2018 2.000 2.090 1.900 2.000 22,445 -0.02(-0.99%)
May 29, 2018 2.090 2.095 1.970 2.020 85,093 -0.06(-2.88%)
May 25, 2018 2.080 2.080 2.080 0 -0.01(-0.48%)
May 24, 2018 2.180 2.250 2.061 2.090 22,552 -0.07(-3.24%)
May 23, 2018 2.250 2.250 2.080 2.160 29,111 -0.09(-4.00%)
May 22, 2018 2.110 2.270 2.074 2.250 81,474 +0.13(+6.13%)
May 21, 2018 2.050 2.140 2.050 2.120 30,197 +0.03(+1.44%)
May 18, 2018 1.992 2.130 1.992 2.090 42,581 +0.06(+2.96%)
May 17, 2018 2.100 2.100 1.920 2.030 59,723 -0.05(-2.40%)
May 16, 2018 2.050 2.130 2.050 2.080 20,524 +0.03(+1.46%)
May 15, 2018 2.040 2.080 2.040 2.050 10,548 +0.04(+1.99%)
May 14, 2018 2.030 2.030 1.981 2.010 23,872 -0.01(-0.50%)
May 11, 2018 2.020 2.040 1.970 2.020 8,869 +0.03(+1.51%)
May 10, 2018 1.960 2.060 1.960 1.990 52,104 -0.05(-2.45%)
May 09, 2018 1.970 2.070 1.970 2.040 25,602 +0.07(+3.55%)
May 08, 2018 1.960 2.070 1.960 1.970 92,149 +0.01(+0.51%)
May 07, 2018 1.900 1.980 1.880 1.960 54,588 +0.03(+1.55%)
May 04, 2018 1.970 2.050 1.910 1.930 136,687 +0.00(+0.00%)
May 03, 2018 1.830 2.030 1.810 1.930 177,267 +0.13(+7.22%)
May 02, 2018 1.860 1.890 1.780 1.800 42,391 -0.05(-2.70%)
May 01, 2018 1.921 1.921 1.840 1.850 35,815 -0.07(-3.65%)
Apr 30, 2018 1.917 1.950 1.900 1.920 20,961 +0.00(+0.00%)
Apr 27, 2018 1.980 1.980 1.900 1.920 37,808 -0.03(-1.54%)
Apr 26, 2018 2.020 2.070 1.930 1.950 64,186 -0.08(-3.94%)
Apr 25, 2018 2.080 2.080 2.010 2.030 51,167 -0.05(-2.40%)
Apr 24, 2018 2.132 2.160 2.080 2.080 43,108 -0.01(-0.48%)
Apr 23, 2018 2.164 2.180 2.081 2.090 92,549 -0.09(-4.13%)
Apr 20, 2018 2.330 2.330 2.150 2.180 89,092 -0.12(-5.22%)
Apr 19, 2018 2.520 2.540 2.280 2.300 97,282 -0.20(-8.00%)
Apr 18, 2018 2.320 2.530 2.320 2.500 62,991 +0.14(+5.93%)
Apr 17, 2018 2.400 2.420 2.350 2.360 60,221 -0.06(-2.48%)
Apr 16, 2018 2.450 2.450 2.350 2.420 49,003 -0.02(-0.82%)
Apr 13, 2018 2.480 2.490 2.420 2.440 32,331 +0.02(+0.83%)
Apr 12, 2018 2.360 2.520 2.360 2.420 83,869 +0.06(+2.54%)
Apr 11, 2018 2.280 2.460 2.272 2.360 83,671 -0.06(-2.48%)
Apr 10, 2018 2.245 2.660 2.180 2.420 1,024,155 +0.24(+11.01%)
Apr 09, 2018 2.180 2.240 2.100 2.180 40,194 -0.02(-0.91%)
Apr 06, 2018 2.150 2.230 2.090 2.200 5,381 +0.04(+1.85%)
Apr 05, 2018 2.080 2.220 2.080 2.160 12,689 +0.06(+2.86%)
Apr 04, 2018 2.060 2.140 2.040 2.100 38,932 +0.05(+2.44%)
Apr 03, 2018 2.050 2.160 2.040 2.050 28,473 +0.00(+0.00%)
Apr 02, 2018 2.200 2.260 2.050 2.050 65,472 -0.17(-7.66%)
Mar 29, 2018 2.220 2.220 2.220 0 -0.02(-0.89%)
Mar 28, 2018 2.250 2.270 2.200 2.240 64,801 -0.01(-0.44%)
Mar 27, 2018 2.320 2.360 2.250 2.250 22,789 -0.10(-4.26%)
Mar 26, 2018 2.380 2.380 2.320 2.350 39,230 -0.02(-0.84%)
Mar 23, 2018 2.460 2.460 2.370 2.370 37,941 -0.16(-6.32%)
Mar 22, 2018 2.550 2.550 2.480 2.530 46,779 -0.01(-0.39%)
Mar 21, 2018 2.510 2.570 2.453 2.540 43,274 +0.05(+2.01%)
Mar 20, 2018 2.490 2.590 2.460 2.490 26,287 -0.01(-0.40%)
Mar 19, 2018 2.520 2.550 2.430 2.500 62,172 -0.04(-1.57%)
Mar 16, 2018 2.561 2.650 2.470 2.540 161,096 -0.04(-1.55%)
Mar 15, 2018 2.460 2.580 2.460 2.580 13,437 +0.04(+1.57%)
Mar 14, 2018 2.600 2.600 2.450 2.540 23,796 +0.02(+0.79%)
Mar 13, 2018 2.600 2.600 2.520 2.520 56,239 -0.07(-2.70%)
Mar 12, 2018 2.600 2.600 2.470 2.590 52,849 +0.01(+0.39%)
Mar 09, 2018 2.638 2.639 2.530 2.580 17,676 +0.06(+2.38%)
Mar 08, 2018 2.470 2.614 2.470 2.520 35,107 +0.05(+2.02%)
Mar 07, 2018 2.520 2.590 2.400 2.470 117,013 -0.07(-2.76%)
Mar 06, 2018 2.540 2.640 2.540 2.540 84,757 +0.01(+0.40%)
Mar 05, 2018 2.340 2.570 2.340 2.530 66,576 +0.16(+6.75%)
Mar 02, 2018 2.350 2.457 2.320 2.370 11,416 -0.02(-0.84%)
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 DalyCity.com & California Media Partners, LLC. All rights reserved.