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

J2 Global Inc (NQ: JCOM )

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 (%)
Oct 07, 2021 142.84 142.84 142.84 0 +4.25(+3.07%)
Oct 06, 2021 134.15 138.70 133.38 138.59 306,381 +2.61(+1.92%)
Oct 05, 2021 135.84 138.68 135.24 135.98 382,547 +0.62(+0.46%)
Oct 04, 2021 140.11 140.22 134.80 135.36 392,261 -4.51(-3.22%)
Oct 01, 2021 136.55 140.52 135.57 139.87 378,323 +3.25(+2.38%)
Sep 30, 2021 138.84 140.79 136.60 136.62 351,304 -4.38(-3.11%)
Sep 29, 2021 141.10 141.52 139.22 141.00 279,512 +0.50(+0.36%)
Sep 28, 2021 140.01 141.52 139.49 140.50 302,901 -1.00(-0.71%)
Sep 27, 2021 140.84 142.16 139.76 141.50 268,778 -0.09(-0.06%)
Sep 24, 2021 140.48 142.21 140.23 141.59 163,224 -0.02(-0.01%)
Sep 23, 2021 138.61 142.12 138.06 141.61 448,168 +3.95(+2.87%)
Sep 22, 2021 132.09 138.19 130.98 137.66 372,991 +6.27(+4.77%)
Sep 21, 2021 133.04 134.23 131.38 131.39 382,566 -0.55(-0.42%)
Sep 20, 2021 129.91 132.33 129.01 131.94 444,788 -0.57(-0.43%)
Sep 17, 2021 137.00 137.54 132.04 132.51 1,763,198 -3.94(-2.89%)
Sep 16, 2021 139.25 139.34 136.09 136.45 243,690 -3.39(-2.42%)
Sep 15, 2021 135.29 139.95 132.68 139.84 422,009 +3.87(+2.85%)
Sep 14, 2021 136.15 137.12 134.24 135.97 319,191 +0.04(+0.03%)
Sep 13, 2021 135.08 136.00 132.49 135.93 255,558 +1.19(+0.88%)
Sep 10, 2021 139.71 139.89 134.19 134.74 300,958 -3.66(-2.64%)
Sep 09, 2021 136.01 141.17 135.93 138.40 408,218 +2.72(+2.00%)
Sep 08, 2021 132.57 135.74 132.56 135.68 623,108 +2.42(+1.82%)
Sep 07, 2021 135.80 135.88 133.10 133.26 397,702 -2.91(-2.14%)
Sep 03, 2021 137.29 137.85 136.07 136.17 155,395 -1.64(-1.19%)
Sep 02, 2021 138.56 138.75 137.61 137.81 215,253 -0.03(-0.02%)
Sep 01, 2021 138.01 138.48 137.17 137.84 266,228 +0.14(+0.10%)
Aug 31, 2021 138.46 139.13 136.12 137.70 372,008 -0.47(-0.34%)
Aug 30, 2021 140.44 140.44 138.08 138.17 259,125 -1.62(-1.16%)
Aug 27, 2021 135.41 140.11 135.41 139.79 309,004 +4.34(+3.20%)
Aug 26, 2021 135.27 136.37 135.18 135.45 261,708 -0.35(-0.26%)
Aug 25, 2021 134.64 136.96 134.05 135.80 243,131 +1.77(+1.32%)
Aug 24, 2021 132.13 134.04 131.87 134.03 179,636 +2.16(+1.64%)
Aug 23, 2021 132.76 132.90 131.16 131.87 185,410 -0.04(-0.03%)
Aug 20, 2021 129.61 132.74 129.60 131.91 256,528 +2.65(+2.05%)
Aug 19, 2021 127.52 129.27 127.05 129.26 235,880 +0.42(+0.33%)
Aug 18, 2021 129.87 130.78 128.77 128.84 212,132 -1.01(-0.78%)
Aug 17, 2021 130.02 130.59 128.76 129.85 282,326 -1.46(-1.11%)
Aug 16, 2021 132.83 133.05 130.66 131.31 318,813 -2.66(-1.99%)
Aug 13, 2021 136.70 136.70 133.90 133.97 146,351 -2.33(-1.71%)
Aug 12, 2021 135.65 136.86 134.94 136.30 308,598 +0.42(+0.31%)
Aug 11, 2021 136.82 138.13 134.37 135.88 213,603 -0.18(-0.13%)
Aug 10, 2021 134.49 136.48 133.12 136.06 234,102 +1.43(+1.06%)
Aug 09, 2021 138.48 138.48 134.62 134.63 373,779 -3.46(-2.51%)
Aug 06, 2021 142.30 142.88 134.69 138.09 576,039 -4.69(-3.28%)
Aug 05, 2021 141.65 142.94 140.68 142.78 229,853 +1.45(+1.03%)
Aug 04, 2021 141.24 142.28 140.64 141.33 244,940 -0.82(-0.58%)
Aug 03, 2021 141.77 142.40 140.12 142.15 329,811 +0.53(+0.37%)
Aug 02, 2021 142.07 142.80 141.28 141.62 323,063 +0.35(+0.25%)
Jul 30, 2021 142.82 143.50 140.88 141.27 417,127 -2.28(-1.59%)
Jul 29, 2021 146.80 147.35 143.20 143.55 506,848 -3.11(-2.12%)
Jul 28, 2021 145.59 147.34 144.95 146.66 281,095 +1.89(+1.31%)
Jul 27, 2021 143.50 145.99 142.21 144.77 297,197 +0.50(+0.35%)
Jul 26, 2021 144.72 146.03 143.75 144.27 250,578 +0.04(+0.03%)
Jul 23, 2021 142.53 144.62 141.85 144.23 281,263 +2.35(+1.66%)
Jul 22, 2021 143.22 145.00 140.83 141.88 267,667 -1.06(-0.74%)
Jul 21, 2021 141.14 143.35 141.12 142.94 461,874 +2.43(+1.73%)
Jul 20, 2021 138.41 141.76 136.61 140.51 354,898 +3.52(+2.57%)
Jul 19, 2021 136.84 138.83 135.47 136.99 528,588 -1.84(-1.33%)
Jul 16, 2021 139.37 140.76 138.62 138.83 242,839 +0.11(+0.08%)
Jul 15, 2021 139.02 140.77 137.83 138.72 294,242 -0.70(-0.50%)
Jul 14, 2021 139.43 140.82 137.77 139.42 405,023 +0.73(+0.53%)
Jul 13, 2021 141.83 142.68 138.50 138.69 342,770 -3.61(-2.54%)
Jul 12, 2021 142.90 145.55 141.53 142.30 249,871 -0.15(-0.11%)
Jul 09, 2021 142.63 143.35 141.71 142.45 243,632 +0.48(+0.34%)
Jul 08, 2021 140.86 142.95 139.81 141.97 297,406 -0.61(-0.43%)
Jul 07, 2021 141.67 143.28 140.48 142.58 352,974 +1.96(+1.39%)
Jul 06, 2021 140.05 140.98 138.29 140.62 267,877 +0.84(+0.60%)
Jul 02, 2021 139.35 140.15 139.01 139.78 253,771 +1.13(+0.82%)
Jul 01, 2021 137.21 139.13 137.21 138.65 346,868 +1.10(+0.80%)
Jun 30, 2021 138.68 139.14 137.20 137.55 308,474 -1.00(-0.72%)
Jun 29, 2021 138.59 138.65 136.87 138.55 336,796 +0.43(+0.31%)
Jun 28, 2021 139.02 139.06 137.42 138.12 346,888 -0.48(-0.35%)
Jun 25, 2021 138.80 140.07 137.53 138.60 735,618 -0.24(-0.17%)
Jun 24, 2021 139.45 140.57 138.04 138.84 402,056 +0.44(+0.32%)
Jun 23, 2021 136.75 138.82 136.75 138.40 441,598 +1.98(+1.45%)
Jun 22, 2021 136.54 137.83 134.53 136.42 405,653 +0.58(+0.43%)
Jun 21, 2021 131.71 136.09 131.40 135.84 438,295 +4.35(+3.31%)
Jun 18, 2021 132.48 134.25 131.00 131.49 645,389 -2.10(-1.57%)
Jun 17, 2021 132.96 135.68 132.42 133.59 513,008 +0.26(+0.20%)
Jun 16, 2021 130.84 133.94 129.86 133.33 1,705,297 +3.06(+2.35%)
Jun 15, 2021 129.04 130.31 125.61 130.27 1,551,567 +1.25(+0.97%)
Jun 14, 2021 129.44 129.44 127.57 129.02 347,966 -0.06(-0.05%)
Jun 11, 2021 128.59 129.15 127.72 129.08 293,317 +1.54(+1.21%)
Jun 10, 2021 128.20 128.98 127.16 127.54 282,697 -0.05(-0.04%)
Jun 09, 2021 129.29 129.66 127.46 127.59 565,384 -1.55(-1.20%)
Jun 08, 2021 128.06 129.87 128.06 129.14 293,582 +0.96(+0.75%)
Jun 07, 2021 127.18 128.86 126.31 128.18 358,310 +0.86(+0.68%)
Jun 04, 2021 127.70 129.00 127.00 127.32 355,784 +0.39(+0.31%)
Jun 03, 2021 125.53 127.23 125.30 126.93 1,416,487 +0.58(+0.46%)
Jun 02, 2021 126.51 127.44 125.55 126.35 287,651 -0.16(-0.13%)
Jun 01, 2021 124.84 126.74 124.08 126.51 691,154 +1.98(+1.59%)
May 28, 2021 125.75 126.40 124.38 124.53 983,127 -1.10(-0.88%)
May 27, 2021 127.23 127.23 125.43 125.63 310,658 -0.61(-0.48%)
May 26, 2021 125.37 126.94 124.75 126.24 284,686 +1.25(+1.00%)
May 25, 2021 128.32 128.93 124.51 124.99 290,171 -2.61(-2.05%)
May 24, 2021 126.69 128.24 126.69 127.60 262,063 +1.71(+1.36%)
May 21, 2021 127.00 128.61 125.10 125.89 906,576 -0.05(-0.04%)
May 20, 2021 125.42 127.28 125.00 125.94 366,993 +0.50(+0.40%)
May 19, 2021 121.80 125.62 120.94 125.44 388,117 +1.01(+0.81%)
May 18, 2021 125.46 126.23 123.80 124.43 221,959 -0.76(-0.61%)
May 17, 2021 125.21 126.67 124.78 125.19 355,606 -0.02(-0.02%)
May 14, 2021 123.34 125.61 123.03 125.21 467,387 +3.16(+2.59%)
May 13, 2021 121.27 123.00 120.30 122.05 623,116 +0.96(+0.79%)
May 12, 2021 122.19 123.53 120.84 121.09 426,512 -1.74(-1.42%)
May 11, 2021 122.10 125.00 121.03 122.83 563,853 +3.12(+2.61%)
May 10, 2021 121.48 122.92 119.67 119.71 447,944 -2.39(-1.96%)
May 07, 2021 119.02 122.37 116.68 122.10 378,772 +4.23(+3.59%)
May 06, 2021 117.25 117.99 115.61 117.87 513,980 +0.17(+0.14%)
May 05, 2021 120.32 121.67 117.11 117.70 676,321 -1.75(-1.47%)
May 04, 2021 121.17 121.64 118.15 119.45 533,204 -2.60(-2.13%)
May 03, 2021 121.91 123.49 120.72 122.05 366,077 +1.05(+0.87%)
Apr 30, 2021 122.00 122.38 118.50 121.00 1,694,400 -1.65(-1.35%)
Apr 29, 2021 122.92 124.06 120.28 122.65 1,611,386 +0.65(+0.53%)
Apr 28, 2021 122.28 123.75 121.68 122.00 298,069 -0.28(-0.23%)
Apr 27, 2021 120.65 123.23 119.81 122.28 311,437 +0.98(+0.81%)
Apr 26, 2021 125.34 126.45 121.14 121.30 1,333,750 -3.73(-2.98%)
Apr 23, 2021 120.06 125.05 119.43 125.03 2,514,600 +4.74(+3.94%)
Apr 22, 2021 119.19 121.79 118.00 120.29 533,955 +1.94(+1.64%)
Apr 21, 2021 127.31 128.71 117.81 118.35 1,083,972 -11.01(-8.51%)
Apr 20, 2021 130.10 135.24 129.22 129.36 5,274,462 +1.33(+1.04%)
Apr 19, 2021 127.24 129.07 127.08 128.03 463,124 +0.06(+0.05%)
Apr 16, 2021 128.45 129.22 126.74 127.97 396,700 -0.19(-0.15%)
Apr 15, 2021 126.43 128.22 125.34 128.16 362,743 +3.04(+2.43%)
Apr 14, 2021 123.81 126.31 123.81 125.12 242,747 +0.79(+0.64%)
Apr 13, 2021 121.61 124.50 121.61 124.33 284,111 +2.74(+2.25%)
Apr 12, 2021 122.77 123.14 121.07 121.59 313,737 -1.63(-1.32%)
Apr 09, 2021 123.00 123.69 122.27 123.22 484,200 +0.24(+0.20%)
Apr 08, 2021 120.36 123.47 120.35 122.98 365,899 +3.56(+2.98%)
Apr 07, 2021 122.26 122.75 119.20 119.42 234,528 -1.99(-1.64%)
Apr 06, 2021 119.23 122.04 119.23 121.41 328,995 +1.26(+1.05%)
Apr 05, 2021 121.48 122.00 119.49 120.15 307,740 -0.88(-0.73%)
Apr 01, 2021 119.90 121.86 119.52 121.03 292,500 +1.17(+0.98%)
Mar 31, 2021 118.00 121.34 118.00 119.86 428,048 +2.12(+1.80%)
Mar 30, 2021 117.37 118.88 115.99 117.74 328,139 +0.15(+0.13%)
Mar 29, 2021 118.45 121.18 116.52 117.59 346,399 -1.77(-1.48%)
Mar 26, 2021 118.62 120.19 116.94 119.36 315,800 +1.53(+1.30%)
Mar 25, 2021 114.00 118.23 113.26 117.83 325,812 +2.87(+2.50%)
Mar 24, 2021 117.86 118.76 114.89 114.96 524,878 -2.74(-2.33%)
Mar 23, 2021 118.05 120.28 116.79 117.70 724,486 -0.77(-0.65%)
Mar 22, 2021 118.75 119.22 117.22 118.47 337,436 -0.06(-0.05%)
Mar 19, 2021 116.37 119.76 115.45 118.53 689,200 +1.56(+1.33%)
Mar 18, 2021 119.02 121.31 116.74 116.97 240,843 -3.03(-2.53%)
Mar 17, 2021 121.87 121.87 118.78 120.00 493,051 -1.89(-1.55%)
Mar 16, 2021 123.14 124.82 121.07 121.89 749,069 -0.60(-0.49%)
Mar 15, 2021 119.56 122.61 118.45 122.49 437,467 +2.56(+2.13%)
Mar 12, 2021 117.99 120.70 117.19 119.93 380,500 +1.78(+1.51%)
Mar 11, 2021 117.94 119.33 117.22 118.15 539,044 +0.82(+0.70%)
Mar 10, 2021 115.95 117.74 115.08 117.33 524,712 +1.16(+1.00%)
Mar 09, 2021 115.22 117.45 113.30 116.17 492,573 +1.93(+1.69%)
Mar 08, 2021 114.00 115.69 113.00 114.24 363,082 +0.48(+0.42%)
Mar 05, 2021 112.07 114.11 109.51 113.76 372,100 +3.14(+2.84%)
Mar 04, 2021 113.66 114.15 109.78 110.62 908,213 -2.65(-2.34%)
Mar 03, 2021 112.90 113.91 112.01 113.27 463,713 +0.35(+0.31%)
Mar 02, 2021 113.98 114.40 111.53 112.92 305,455 -0.91(-0.80%)
Mar 01, 2021 112.79 114.00 111.47 113.83 451,964 +2.45(+2.20%)
Feb 26, 2021 109.85 112.73 108.16 111.38 600,000 +1.81(+1.65%)
Feb 25, 2021 113.94 114.00 109.20 109.57 278,617 -3.76(-3.32%)
Feb 24, 2021 109.18 113.62 107.77 113.33 508,622 +4.05(+3.71%)
Feb 23, 2021 107.00 109.43 105.27 109.28 862,055 +0.22(+0.20%)
Feb 22, 2021 108.93 109.59 108.00 109.06 533,286 -0.53(-0.48%)
Feb 19, 2021 109.36 110.72 108.03 109.59 351,000 +0.40(+0.37%)
Feb 18, 2021 110.42 110.50 107.71 109.19 711,078 -0.59(-0.54%)
Feb 17, 2021 108.99 111.22 108.05 109.78 404,630 -1.09(-0.98%)
Feb 16, 2021 112.10 113.36 109.06 110.87 523,547 +3.08(+2.86%)
Feb 12, 2021 110.00 111.46 106.10 107.79 734,900 +0.24(+0.22%)
Feb 11, 2021 107.97 109.45 106.88 107.55 504,849 -0.48(-0.44%)
Feb 10, 2021 108.69 109.19 106.22 108.03 497,587 -0.75(-0.69%)
Feb 09, 2021 105.98 109.09 105.98 108.78 403,958 +3.11(+2.94%)
Feb 08, 2021 106.26 106.46 104.44 105.67 332,006 +0.55(+0.52%)
Feb 05, 2021 103.37 105.56 103.01 105.12 276,500 +2.57(+2.51%)
Feb 04, 2021 102.64 103.70 100.61 102.55 310,304 +0.52(+0.51%)
Feb 03, 2021 101.90 103.50 101.14 102.03 1,267,858 -0.35(-0.34%)
Feb 02, 2021 103.72 103.72 100.50 102.38 465,492 -0.52(-0.51%)
Feb 01, 2021 102.69 104.53 101.19 102.90 406,453 +0.26(+0.25%)
Jan 29, 2021 105.33 106.49 102.27 102.64 519,400 -1.33(-1.28%)
Jan 28, 2021 106.15 107.94 103.76 103.97 584,298 -1.89(-1.79%)
Jan 27, 2021 101.27 106.59 100.01 105.86 1,307,170 +3.26(+3.18%)
Jan 26, 2021 99.21 102.69 98.85 102.60 421,793 +4.46(+4.54%)
Jan 25, 2021 97.27 99.59 97.27 98.14 407,115 +0.71(+0.73%)
Jan 22, 2021 97.25 97.57 95.58 97.43 248,900 +0.11(+0.11%)
Jan 21, 2021 98.14 98.53 97.18 97.32 289,895 -1.11(-1.13%)
Jan 20, 2021 95.41 98.53 95.24 98.43 416,908 +3.47(+3.65%)
Jan 19, 2021 96.00 96.44 94.09 94.96 435,044 -0.23(-0.24%)
Jan 15, 2021 96.33 96.84 94.41 95.19 283,700 -1.69(-1.74%)
Jan 14, 2021 94.73 97.70 94.27 96.88 412,773 +2.60(+2.76%)
Jan 13, 2021 95.99 96.12 93.88 94.28 218,469 -2.09(-2.17%)
Jan 12, 2021 96.19 97.84 93.78 96.37 399,055 +0.60(+0.63%)
Jan 11, 2021 97.65 98.51 95.41 95.77 655,879 -2.88(-2.92%)
Jan 08, 2021 98.68 100.54 97.84 98.65 319,700 +0.23(+0.23%)
Jan 07, 2021 98.08 98.99 96.84 98.42 314,488 +0.56(+0.57%)
Jan 06, 2021 95.60 98.21 95.19 97.86 439,190 +2.14(+2.24%)
Jan 05, 2021 95.02 96.53 94.73 95.72 390,315 +0.43(+0.45%)
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.