Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Daily Journal Corp (NQ: DJCO )

448.00 +19.80 (+4.62%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 22, 2024 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 (%)
Jul 19, 2024 432.50 438.11 428.20 428.20 11,777 -4.40(-1.02%)
Jul 18, 2024 439.78 446.00 430.00 432.60 29,271 -8.55(-1.94%)
Jul 17, 2024 448.01 448.01 434.34 441.15 17,661 -6.71(-1.50%)
Jul 16, 2024 437.89 449.38 437.21 447.86 29,822 +15.36(+3.55%)
Jul 15, 2024 420.01 432.50 420.01 432.50 15,379 +12.63(+3.01%)
Jul 12, 2024 417.00 424.00 415.30 419.87 16,144 +6.87(+1.66%)
Jul 11, 2024 398.58 413.00 398.58 413.00 9,321 +16.96(+4.28%)
Jul 10, 2024 396.04 396.04 396.04 396.04 2,106 +9.04(+2.34%)
Jul 09, 2024 389.32 390.31 387.00 387.00 3,628 -16.92(-4.19%)
Jul 08, 2024 404.77 406.67 401.74 403.92 8,835 +5.52(+1.39%)
Jul 05, 2024 397.06 398.40 397.06 398.40 4,912 -7.10(-1.75%)
Jul 03, 2024 407.14 407.14 404.50 405.50 2,350 -3.98(-0.97%)
Jul 02, 2024 405.50 411.00 405.22 409.48 12,209 +6.48(+1.61%)
Jul 01, 2024 393.11 403.15 393.11 403.00 12,260 +8.52(+2.16%)
Jun 28, 2024 389.23 394.48 384.31 394.48 44,109 +7.50(+1.94%)
Jun 27, 2024 387.00 387.00 386.98 386.98 3,352 +6.97(+1.83%)
Jun 26, 2024 382.88 383.00 380.01 380.01 9,160 -1.49(-0.39%)
Jun 25, 2024 380.20 381.50 379.56 381.50 4,779 +1.26(+0.33%)
Jun 24, 2024 380.00 380.24 380.00 380.24 2,245 +3.24(+0.86%)
Jun 21, 2024 370.62 377.00 370.62 377.00 9,462 +5.10(+1.37%)
Jun 20, 2024 371.24 375.00 370.61 371.90 5,364 +2.30(+0.62%)
Jun 18, 2024 371.01 371.01 367.57 369.60 8,455 -0.34(-0.09%)
Jun 17, 2024 367.01 369.94 365.77 369.94 8,707 +2.34(+0.64%)
Jun 14, 2024 367.70 368.73 367.60 367.60 4,443 -3.14(-0.85%)
Jun 13, 2024 374.24 374.24 370.74 370.74 2,065 -6.27(-1.66%)
Jun 12, 2024 375.00 380.88 375.00 377.01 7,458 +9.00(+2.45%)
Jun 11, 2024 361.43 368.01 361.22 368.01 12,845 +1.76(+0.48%)
Jun 10, 2024 363.21 366.46 363.21 366.25 6,838 +1.01(+0.28%)
Jun 07, 2024 365.04 365.24 364.80 365.24 3,171 -0.86(-0.23%)
Jun 06, 2024 369.29 369.99 365.22 366.10 4,045 -7.51(-2.01%)
Jun 05, 2024 367.85 373.61 367.85 373.61 5,474 +5.46(+1.48%)
Jun 04, 2024 376.13 376.19 368.15 368.15 6,040 -8.30(-2.20%)
Jun 03, 2024 381.34 382.54 376.45 376.45 9,238 -2.55(-0.67%)
May 31, 2024 372.31 379.00 371.66 379.00 7,881 +7.20(+1.94%)
May 30, 2024 374.31 376.94 371.80 371.80 8,026 -2.10(-0.56%)
May 29, 2024 379.11 379.11 370.53 373.90 8,935 -7.20(-1.89%)
May 28, 2024 386.66 387.49 381.10 381.10 9,303 -12.00(-3.05%)
May 24, 2024 389.94 393.10 389.05 393.10 5,383 +3.94(+1.01%)
May 23, 2024 393.26 393.69 386.00 389.16 10,059 -2.74(-0.70%)
May 22, 2024 381.00 393.50 380.01 391.90 12,956 +7.31(+1.90%)
May 21, 2024 387.98 387.98 384.59 384.59 8,750 -2.42(-0.63%)
May 20, 2024 390.97 394.50 386.84 387.01 9,517 -3.89(-1.00%)
May 17, 2024 389.60 390.90 385.34 390.90 9,022 +4.80(+1.24%)
May 16, 2024 389.69 389.69 386.10 386.10 1,582 -2.90(-0.75%)
May 15, 2024 390.70 390.70 387.00 389.00 6,835 +2.79(+0.72%)
May 14, 2024 383.00 389.48 383.00 386.21 18,081 +6.59(+1.74%)
May 13, 2024 379.10 381.60 379.00 379.62 7,855 +1.72(+0.46%)
May 10, 2024 377.90 377.90 377.90 377.90 2,949 +0.00(+0.00%)
May 09, 2024 374.80 377.90 371.50 377.90 9,176 +3.40(+0.91%)
May 08, 2024 380.14 383.00 374.50 374.50 5,532 -5.36(-1.41%)
May 07, 2024 373.00 379.86 372.11 379.86 10,716 +9.26(+2.50%)
May 06, 2024 367.01 373.02 366.55 370.60 5,583 +1.60(+0.43%)
May 03, 2024 369.98 374.67 367.43 369.00 8,887 +8.85(+2.46%)
May 02, 2024 360.00 361.75 360.00 360.15 5,770 +6.55(+1.85%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.