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:

J B Hunt Transport (NQ: JBHT )

157.09 -2.78 (-1.74%)
Streaming Delayed Price Updated: 10:01 AM EDT, Jul 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2005 45.96 48.10 45.62 47.19 3,167,000 +1.45(+3.17%)
Feb 25, 2005 45.70 45.93 45.47 45.74 841,800 +0.04(+0.09%)
Feb 24, 2005 44.50 45.77 44.48 45.70 1,240,600 +1.05(+2.35%)
Feb 23, 2005 43.65 44.87 43.58 44.65 1,085,600 +1.12(+2.57%)
Feb 22, 2005 44.37 44.88 43.45 43.53 1,728,000 -0.89(-2.00%)
Feb 18, 2005 45.26 45.34 44.29 44.42 752,000 -0.73(-1.62%)
Feb 17, 2005 45.65 45.78 44.55 45.15 1,284,600 -0.30(-0.66%)
Feb 16, 2005 45.25 45.56 45.10 45.45 730,000 +0.00(+0.00%)
Feb 15, 2005 45.02 45.88 45.02 45.45 1,163,000 +0.32(+0.71%)
Feb 14, 2005 45.45 45.70 44.96 45.13 843,200 -0.19(-0.42%)
Feb 11, 2005 44.65 46.00 44.61 45.32 1,079,200 +0.85(+1.91%)
Feb 10, 2005 44.35 44.71 43.76 44.47 1,532,400 +0.05(+0.11%)
Feb 09, 2005 45.00 45.33 44.25 44.42 1,257,600 -0.65(-1.44%)
Feb 08, 2005 44.61 45.50 44.50 45.07 1,437,200 +0.53(+1.19%)
Feb 07, 2005 45.01 45.35 44.41 44.54 1,721,000 -0.46(-1.02%)
Feb 04, 2005 44.15 45.30 44.15 45.00 1,366,200 +0.80(+1.81%)
Feb 03, 2005 45.00 45.05 43.95 44.20 3,176,600 -1.11(-2.45%)
Feb 02, 2005 44.85 46.07 44.75 45.31 2,439,000 +0.91(+2.05%)
Feb 01, 2005 44.25 45.11 44.13 44.40 1,912,000 +0.28(+0.63%)
Jan 31, 2005 42.52 44.18 42.52 44.12 1,896,200 +1.20(+2.80%)
Jan 28, 2005 43.58 43.64 41.78 42.92 3,622,800 -0.30(-0.69%)
Jan 27, 2005 43.75 43.95 43.07 43.22 1,243,200 -0.50(-1.14%)
Jan 26, 2005 43.14 43.79 42.72 43.72 1,886,800 +0.59(+1.37%)
Jan 25, 2005 42.03 43.43 42.03 43.13 2,055,400 +1.13(+2.69%)
Jan 24, 2005 41.81 42.21 41.58 42.00 2,124,400 +0.26(+0.62%)
Jan 21, 2005 41.65 42.04 41.19 41.74 2,162,600 +0.36(+0.87%)
Jan 20, 2005 41.67 42.34 41.14 41.38 1,113,200 -0.36(-0.86%)
Jan 19, 2005 42.62 42.69 41.60 41.74 791,200 -0.71(-1.67%)
Jan 18, 2005 42.36 43.02 41.90 42.45 905,600 +0.24(+0.57%)
Jan 14, 2005 41.27 42.38 41.01 42.21 2,774,000 +1.51(+3.71%)
Jan 13, 2005 41.49 41.52 40.66 40.70 1,896,400 -0.70(-1.69%)
Jan 12, 2005 41.75 42.19 40.86 41.40 2,839,800 -0.47(-1.12%)
Jan 11, 2005 42.38 42.47 41.82 41.87 1,323,000 -0.63(-1.48%)
Jan 10, 2005 42.00 43.25 41.71 42.50 1,273,000 +0.66(+1.58%)
Jan 07, 2005 42.67 42.94 41.16 41.84 1,671,000 -0.81(-1.90%)
Jan 06, 2005 41.93 43.05 41.93 42.65 1,180,000 +0.57(+1.35%)
Jan 05, 2005 42.85 43.10 42.08 42.08 1,778,200 -0.98(-2.28%)
Jan 04, 2005 43.99 44.25 42.55 43.06 2,340,800 -1.03(-2.34%)
Jan 03, 2005 44.85 45.43 43.98 44.09 1,723,000 -0.76(-1.69%)
Dec 31, 2004 45.02 45.30 44.65 44.85 963,400 +0.19(+0.43%)
Dec 30, 2004 45.16 45.16 44.44 44.66 682,200 -0.25(-0.56%)
Dec 29, 2004 45.05 45.07 44.50 44.91 1,051,800 -0.10(-0.22%)
Dec 28, 2004 44.50 45.01 44.03 45.01 1,318,400 +1.58(+3.64%)
Dec 27, 2004 44.99 45.00 43.29 43.43 958,600 -1.13(-2.54%)
Dec 23, 2004 44.49 44.87 44.09 44.56 926,600 +0.23(+0.52%)
Dec 22, 2004 44.25 44.76 44.10 44.33 927,400 +0.13(+0.29%)
Dec 21, 2004 44.04 44.32 43.63 44.20 1,145,800 +0.38(+0.87%)
Dec 20, 2004 43.60 44.01 43.40 43.82 2,214,400 +0.63(+1.46%)
Dec 17, 2004 42.28 43.33 42.00 43.19 2,580,000 +0.86(+2.03%)
Dec 16, 2004 41.74 42.47 41.45 42.33 3,063,400 +0.78(+1.88%)
Dec 15, 2004 40.94 41.63 40.60 41.55 2,570,600 +1.00(+2.47%)
Dec 14, 2004 39.30 40.74 39.21 40.55 2,875,200 +1.30(+3.31%)
Dec 13, 2004 39.63 40.06 38.68 39.25 3,272,200 -0.10(-0.25%)
Dec 10, 2004 40.46 40.46 39.07 39.35 1,424,400 -0.88(-2.19%)
Dec 09, 2004 40.54 40.59 39.60 40.23 1,098,400 -0.37(-0.91%)
Dec 08, 2004 39.53 40.73 39.16 40.60 1,104,600 +1.20(+3.05%)
Dec 07, 2004 40.27 40.39 39.40 39.40 1,324,000 -0.70(-1.75%)
Dec 06, 2004 40.97 40.97 39.92 40.10 1,108,800 -0.50(-1.23%)
Dec 03, 2004 41.13 41.17 40.55 40.60 736,200 -0.25(-0.61%)
Dec 02, 2004 41.48 41.55 40.51 40.85 1,693,400 -0.41(-0.99%)
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.
 
 
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.