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 Cp (NQ: DJCO )

379.00 +7.20 (+1.94%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Aug 31, 2017 209.90 209.90 209.90 259 +2.79(+1.35%)
Aug 30, 2017 207.11 207.11 207.11 207.11 401 -3.49(-1.66%)
Aug 29, 2017 210.60 210.60 210.60 210.60 491 +0.08(+0.04%)
Aug 28, 2017 206.65 210.52 206.55 210.52 562 -1.48(-0.70%)
Aug 25, 2017 208.00 212.00 206.00 212.00 1,038 +2.14(+1.02%)
Aug 24, 2017 210.00 210.00 209.86 209.86 766 -0.14(-0.07%)
Aug 23, 2017 210.00 210.00 208.00 210.00 5,431 +0.24(+0.11%)
Aug 22, 2017 210.00 210.00 207.00 209.76 1,291 -6.04(-2.80%)
Aug 21, 2017 215.80 215.80 215.80 215.80 558 +10.10(+4.91%)
Aug 18, 2017 203.25 205.70 203.25 205.70 1,342 +0.05(+0.02%)
Aug 17, 2017 206.26 207.41 201.94 205.65 1,637 +0.55(+0.27%)
Aug 16, 2017 205.10 205.10 205.10 205.10 798 -5.35(-2.54%)
Aug 15, 2017 207.88 210.45 207.87 210.45 1,260 +3.97(+1.92%)
Aug 14, 2017 205.97 207.10 205.97 206.48 1,402 -2.87(-1.37%)
Aug 11, 2017 203.57 211.90 202.84 209.35 1,760 +6.25(+3.08%)
Aug 10, 2017 205.00 205.00 203.10 203.10 916 -1.14(-0.56%)
Aug 09, 2017 205.00 205.00 202.34 204.24 9,529 -0.15(-0.07%)
Aug 08, 2017 204.39 204.39 204.39 204.39 1,512 +1.57(+0.77%)
Aug 07, 2017 201.00 202.82 201.00 202.82 524 -1.27(-0.62%)
Aug 04, 2017 199.00 205.00 199.00 204.09 3,298 +3.46(+1.72%)
Aug 03, 2017 204.00 204.00 195.00 200.63 6,956 -1.99(-0.98%)
Aug 02, 2017 205.00 205.00 202.62 202.62 1,523 -1.63(-0.80%)
Aug 01, 2017 206.50 206.50 204.25 204.25 997 -0.55(-0.27%)
Jul 31, 2017 207.66 207.66 204.80 204.80 2,976 -2.51(-1.21%)
Jul 28, 2017 207.31 207.31 207.31 207.31 805 +0.51(+0.25%)
Jul 27, 2017 208.00 209.00 206.80 206.80 1,406 -1.09(-0.52%)
Jul 26, 2017 210.00 210.00 207.89 207.89 3,004 -4.01(-1.89%)
Jul 25, 2017 210.73 214.40 208.25 211.90 4,184 +1.70(+0.81%)
Jul 24, 2017 210.20 210.20 210.20 210.20 324 +1.57(+0.75%)
Jul 21, 2017 210.00 210.00 208.63 208.63 3,339 -3.63(-1.71%)
Jul 20, 2017 212.26 212.26 212.26 212.26 506 +4.26(+2.05%)
Jul 19, 2017 206.21 208.00 206.21 208.00 1,242 -2.00(-0.95%)
Jul 18, 2017 206.40 210.00 205.41 210.00 1,635 +1.40(+0.67%)
Jul 17, 2017 208.86 211.00 208.60 208.60 1,434 +2.88(+1.40%)
Jul 14, 2017 209.00 209.00 202.81 205.72 732 -0.28(-0.14%)
Jul 12, 2017 206.00 206.00 206.00 599 +1.52(+0.74%)
Jul 11, 2017 204.79 204.79 204.48 204.48 714 -2.62(-1.27%)
Jul 10, 2017 207.10 207.10 207.10 207.10 362 -1.20(-0.58%)
Jul 07, 2017 208.30 208.30 208.30 208.30 508 +3.20(+1.56%)
Jul 06, 2017 206.02 206.02 205.10 205.10 1,162 -2.75(-1.32%)
Jul 05, 2017 207.50 208.45 206.10 207.85 1,300 +0.68(+0.33%)
Jul 03, 2017 207.17 207.17 207.17 207.17 596 -2.77(-1.32%)
Jun 29, 2017 209.94 209.94 209.94 286 +2.73(+1.32%)
Jun 28, 2017 207.21 207.21 207.21 207.21 651 -2.79(-1.33%)
Jun 26, 2017 210.00 210.00 210.00 339 +0.01(+0.00%)
Jun 23, 2017 210.00 210.00 209.99 209.99 26,506 -0.71(-0.34%)
Jun 22, 2017 210.70 210.70 210.70 210.70 550 +1.36(+0.65%)
Jun 21, 2017 209.34 209.34 209.34 209.34 395 +0.55(+0.26%)
Jun 20, 2017 208.79 208.79 208.79 208.79 513 -1.20(-0.57%)
Jun 19, 2017 210.00 210.00 209.49 209.99 2,322 -3.80(-1.78%)
Jun 16, 2017 209.20 213.79 206.95 213.79 2,898 +2.79(+1.32%)
Jun 15, 2017 210.00 211.96 210.00 211.00 1,761 -0.82(-0.39%)
Jun 14, 2017 210.37 213.32 210.37 211.82 1,029 +1.82(+0.87%)
Jun 13, 2017 210.00 210.00 209.79 210.00 6,620 +0.80(+0.38%)
Jun 12, 2017 210.23 210.35 207.77 209.20 9,028 -4.63(-2.17%)
Jun 09, 2017 211.10 213.83 211.10 213.83 1,677 -1.15(-0.53%)
Jun 08, 2017 215.26 215.26 210.55 214.98 15,481 -0.82(-0.38%)
Jun 07, 2017 215.80 215.80 215.80 215.80 601 +2.80(+1.31%)
Jun 06, 2017 211.99 213.00 211.99 213.00 894 -0.50(-0.23%)
Jun 05, 2017 212.00 213.50 211.00 213.50 1,653 -0.20(-0.09%)
Jun 02, 2017 213.70 213.70 213.70 213.70 1,073 +1.75(+0.83%)
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.