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 )

199.25 +4.05 (+2.07%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 101.49 101.64 97.43 97.74 1,059,189 -4.42(-4.32%)
Apr 29, 2020 104.05 104.19 100.98 102.16 996,757 +0.26(+0.26%)
Apr 28, 2020 103.15 104.00 101.65 101.90 762,367 +0.75(+0.74%)
Apr 27, 2020 98.96 102.27 98.32 101.16 662,204 +2.95(+3.00%)
Apr 24, 2020 98.27 98.73 96.81 98.21 912,885 +0.71(+0.72%)
Apr 23, 2020 96.88 98.51 96.14 97.50 1,051,878 +0.60(+0.62%)
Apr 22, 2020 98.43 98.43 95.58 96.90 626,388 +0.36(+0.37%)
Apr 21, 2020 93.78 97.57 93.78 96.54 788,182 -0.98(-1.00%)
Apr 20, 2020 102.59 103.66 97.25 97.52 1,071,078 -6.47(-6.22%)
Apr 17, 2020 102.47 104.53 101.50 103.99 962,750 +3.70(+3.69%)
Apr 16, 2020 97.03 100.64 96.18 100.28 1,237,843 +2.83(+2.91%)
Apr 15, 2020 96.93 98.87 94.34 97.45 1,658,889 +2.83(+2.99%)
Apr 14, 2020 93.63 96.19 93.02 94.62 1,786,205 +2.86(+3.12%)
Apr 13, 2020 95.97 95.98 91.23 91.76 937,131 -4.12(-4.29%)
Apr 09, 2020 96.87 99.60 94.26 95.88 1,055,446 +0.35(+0.36%)
Apr 08, 2020 95.89 96.46 94.77 95.53 1,127,127 +0.37(+0.39%)
Apr 07, 2020 96.38 97.74 94.00 95.16 1,730,219 +1.47(+1.57%)
Apr 06, 2020 89.87 94.45 88.99 93.69 1,245,986 +6.93(+7.99%)
Apr 03, 2020 87.37 88.97 85.73 86.76 875,021 -1.08(-1.23%)
Apr 02, 2020 86.25 88.34 85.09 87.85 941,475 +0.37(+0.42%)
Apr 01, 2020 85.94 90.05 85.11 87.48 837,115 -1.67(-1.88%)
Mar 31, 2020 89.34 91.38 88.06 89.15 1,100,484 -1.29(-1.42%)
Mar 30, 2020 86.95 91.83 86.40 90.44 724,729 +3.38(+3.89%)
Mar 27, 2020 86.65 89.58 84.42 87.05 996,994 -3.55(-3.92%)
Mar 26, 2020 88.58 91.76 85.96 90.60 1,050,730 +2.04(+2.30%)
Mar 25, 2020 83.26 91.74 81.57 88.56 1,495,387 +5.45(+6.56%)
Mar 24, 2020 79.37 83.60 78.07 83.11 986,130 +6.71(+8.78%)
Mar 23, 2020 78.38 79.49 75.17 76.40 936,031 -1.54(-1.97%)
Mar 20, 2020 81.19 83.96 77.52 77.94 1,085,758 -3.34(-4.11%)
Mar 19, 2020 82.26 84.77 79.13 81.28 855,082 -0.56(-0.69%)
Mar 18, 2020 78.88 82.32 76.16 81.84 1,156,287 -0.60(-0.73%)
Mar 17, 2020 74.81 84.43 73.04 82.44 1,171,222 +9.58(+13.15%)
Mar 16, 2020 76.47 78.94 72.78 72.86 1,057,610 -12.09(-14.23%)
Mar 13, 2020 83.18 85.82 81.11 84.95 1,202,352 +4.35(+5.40%)
Mar 12, 2020 83.13 83.27 78.55 80.61 1,484,163 -4.77(-5.58%)
Mar 11, 2020 86.61 88.01 84.50 85.37 914,407 -3.69(-4.15%)
Mar 10, 2020 84.98 89.26 83.13 89.06 1,601,766 +6.20(+7.48%)
Mar 09, 2020 83.77 85.53 82.70 82.87 1,315,169 -7.25(-8.04%)
Mar 06, 2020 87.02 90.44 85.80 90.12 809,534 +0.14(+0.15%)
Mar 05, 2020 92.56 93.38 89.21 89.98 797,602 -4.79(-5.06%)
Mar 04, 2020 91.01 94.87 90.82 94.78 1,164,547 +3.39(+3.71%)
Mar 03, 2020 92.83 94.86 89.90 91.38 965,429 -1.95(-2.09%)
Mar 02, 2020 93.42 94.20 90.80 93.34 844,567 +0.12(+0.12%)
Feb 28, 2020 90.63 93.23 88.94 93.22 1,405,227 -0.34(-0.36%)
Feb 27, 2020 95.68 98.15 93.06 93.56 1,289,348 -3.75(-3.85%)
Feb 26, 2020 98.41 99.45 97.02 97.31 938,845 -0.58(-0.59%)
Feb 25, 2020 102.03 102.51 97.54 97.89 1,128,959 -3.94(-3.87%)
Feb 24, 2020 104.18 104.18 100.46 101.83 1,074,830 -4.21(-3.97%)
Feb 21, 2020 105.88 106.36 104.83 106.04 454,166 -0.25(-0.24%)
Feb 20, 2020 106.26 106.77 105.13 106.29 636,639 -0.15(-0.14%)
Feb 19, 2020 106.42 107.02 105.84 106.43 360,038 +0.48(+0.46%)
Feb 18, 2020 106.39 107.04 104.32 105.95 693,341 -0.44(-0.42%)
Feb 14, 2020 110.44 110.52 106.28 106.39 954,888 -4.02(-3.64%)
Feb 13, 2020 109.40 110.88 108.96 110.42 603,227 +0.26(+0.24%)
Feb 12, 2020 108.93 112.53 108.84 110.15 467,179 +1.50(+1.38%)
Feb 11, 2020 109.15 110.11 108.48 108.66 450,550 +0.33(+0.30%)
Feb 10, 2020 108.45 109.74 107.13 108.33 541,589 -0.44(-0.40%)
Feb 07, 2020 107.51 109.24 107.18 108.76 795,050 +0.47(+0.44%)
Feb 06, 2020 108.50 108.91 106.66 108.29 594,033 +0.17(+0.15%)
Feb 05, 2020 110.06 111.02 107.79 108.12 569,462 -1.12(-1.02%)
Feb 04, 2020 107.48 109.96 106.60 109.24 844,777 +2.75(+2.58%)
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.