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 (%)
May 31, 2007 25.41 25.57 25.20 25.32 1,379,069 -0.03(-0.10%)
May 30, 2007 24.89 25.35 24.78 25.35 968,325 +0.29(+1.14%)
May 29, 2007 24.98 25.28 24.94 25.06 1,293,121 +0.13(+0.52%)
May 25, 2007 24.71 25.04 24.65 24.93 698,702 +0.28(+1.13%)
May 24, 2007 25.25 25.44 24.60 24.65 970,931 -0.52(-2.07%)
May 23, 2007 25.38 25.63 25.04 25.18 2,320,757 -0.21(-0.82%)
May 22, 2007 25.40 25.45 25.11 25.38 1,284,089 +0.05(+0.21%)
May 21, 2007 25.18 25.74 25.11 25.33 1,688,247 +0.10(+0.41%)
May 18, 2007 25.24 25.34 24.91 25.23 1,266,471 +0.10(+0.41%)
May 17, 2007 25.15 25.44 24.90 25.12 1,815,849 -0.11(-0.45%)
May 16, 2007 24.71 25.28 24.51 25.24 1,724,380 +0.47(+1.89%)
May 15, 2007 24.54 25.32 24.52 24.77 2,841,247 +0.16(+0.64%)
May 14, 2007 25.01 25.10 24.44 24.61 2,239,964 -0.34(-1.36%)
May 11, 2007 24.77 25.12 24.40 24.95 1,842,317 +0.24(+0.99%)
May 10, 2007 25.11 25.36 24.63 24.71 2,222,653 -0.52(-2.07%)
May 09, 2007 25.12 25.38 25.00 25.23 1,931,281 +0.05(+0.21%)
May 08, 2007 24.56 25.37 24.49 25.18 2,421,797 +0.54(+2.19%)
May 07, 2007 24.59 24.69 24.43 24.64 1,971,865 +0.10(+0.43%)
May 04, 2007 24.32 24.70 24.17 24.53 2,673,540 -0.43(-1.74%)
May 03, 2007 24.29 25.26 24.18 24.97 5,748,736 +1.30(+5.51%)
May 02, 2007 23.55 24.22 23.39 23.66 5,378,493 +0.14(+0.59%)
May 01, 2007 23.49 23.66 23.07 23.52 2,378,724 +0.01(+0.04%)
Apr 30, 2007 24.01 24.16 23.46 23.52 2,383,463 -0.53(-2.20%)
Apr 27, 2007 24.19 24.22 23.84 24.05 1,579,020 -0.36(-1.50%)
Apr 26, 2007 24.76 24.81 24.21 24.41 2,175,022 -0.31(-1.27%)
Apr 25, 2007 24.57 25.10 24.52 24.72 2,627,912 +0.37(+1.50%)
Apr 24, 2007 24.51 24.60 24.12 24.36 1,822,741 -0.21(-0.85%)
Apr 23, 2007 24.56 24.68 24.39 24.57 1,709,287 +0.06(+0.25%)
Apr 20, 2007 24.45 24.72 24.12 24.51 2,893,847 +0.18(+0.75%)
Apr 19, 2007 24.45 24.67 24.19 24.32 3,597,282 -0.35(-1.41%)
Apr 18, 2007 24.88 25.24 24.51 24.67 2,857,200 -0.25(-1.01%)
Apr 17, 2007 25.23 25.54 24.59 24.92 3,505,673 -0.10(-0.38%)
Apr 16, 2007 24.29 25.21 24.12 25.02 4,247,495 +0.83(+3.41%)
Apr 13, 2007 23.97 24.33 23.97 24.19 2,324,864 -0.56(-2.28%)
Apr 12, 2007 24.26 24.76 23.77 24.76 1,837,360 +0.48(+1.97%)
Apr 11, 2007 24.38 24.55 24.15 24.28 1,406,522 -0.16(-0.64%)
Apr 10, 2007 24.43 24.64 24.34 24.44 848,405 -0.12(-0.50%)
Apr 09, 2007 24.39 25.06 24.37 24.56 1,250,241 +0.29(+1.18%)
Apr 05, 2007 24.07 24.32 23.91 24.27 1,600,886 +0.14(+0.58%)
Apr 04, 2007 23.96 24.18 23.88 24.13 1,748,611 +0.10(+0.43%)
Apr 03, 2007 24.08 24.44 24.00 24.03 2,573,293 +0.04(+0.18%)
Apr 02, 2007 22.91 24.07 22.89 23.98 4,717,657 +1.18(+5.18%)
Mar 30, 2007 22.80 23.11 22.68 22.80 960,577 -0.03(-0.15%)
Mar 29, 2007 23.13 23.13 22.59 22.84 1,975,545 -0.13(-0.57%)
Mar 28, 2007 23.04 23.12 22.71 22.97 1,349,098 -0.24(-1.05%)
Mar 27, 2007 23.68 23.72 23.05 23.21 2,363,147 -0.63(-2.62%)
Mar 26, 2007 23.89 24.01 23.44 23.84 2,689,885 -0.07(-0.29%)
Mar 23, 2007 23.85 24.25 23.81 23.91 2,443,503 +0.11(+0.47%)
Mar 22, 2007 23.12 23.84 22.83 23.79 4,214,757 +0.77(+3.36%)
Mar 21, 2007 22.83 23.04 22.42 23.02 1,366,700 +0.13(+0.57%)
Mar 20, 2007 22.47 22.89 22.26 22.89 1,532,792 +0.48(+2.13%)
Mar 19, 2007 22.18 22.42 22.01 22.41 1,176,492 +0.26(+1.18%)
Mar 16, 2007 22.36 22.48 22.05 22.15 1,317,328 -0.21(-0.93%)
Mar 15, 2007 21.76 22.40 21.76 22.36 2,482,275 +0.39(+1.78%)
Mar 14, 2007 22.17 22.22 21.41 21.97 2,421,936 -0.35(-1.56%)
Mar 13, 2007 23.12 23.09 22.18 22.32 1,843,664 -0.80(-3.46%)
Mar 12, 2007 23.07 23.21 22.88 23.12 1,585,992 +0.14(+0.60%)
Mar 09, 2007 22.69 22.99 22.64 22.98 1,829,465 +0.49(+2.16%)
Mar 08, 2007 22.90 22.91 22.42 22.49 1,539,300 -0.16(-0.69%)
Mar 07, 2007 22.12 22.74 22.03 22.65 2,358,438 +0.53(+2.40%)
Mar 06, 2007 22.07 22.41 21.87 22.12 2,863,106 +0.12(+0.55%)
Mar 05, 2007 22.35 22.38 21.91 21.99 2,151,317 -0.43(-1.94%)
Mar 02, 2007 22.86 22.94 22.42 22.43 2,150,463 -0.50(-2.20%)
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.