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 )

157.65 -4.51 (-2.78%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2022 161.72 164.38 157.32 157.65 438,910 -4.51(-2.78%)
Jun 27, 2022 163.01 164.63 161.43 162.16 530,862 +0.01(+0.01%)
Jun 24, 2022 158.28 164.71 158.09 162.15 1,030,361 +4.65(+2.95%)
Jun 23, 2022 156.55 157.95 155.08 157.50 567,581 +1.97(+1.27%)
Jun 22, 2022 157.42 157.98 154.20 155.53 578,635 -3.20(-2.02%)
Jun 21, 2022 157.30 160.66 156.16 158.73 543,203 +3.85(+2.49%)
Jun 17, 2022 157.77 157.77 153.92 154.88 969,484 -1.68(-1.07%)
Jun 16, 2022 158.39 158.76 155.37 156.56 695,025 -4.96(-3.07%)
Jun 15, 2022 162.72 164.82 160.00 161.52 646,404 +0.10(+0.06%)
Jun 14, 2022 161.68 164.37 159.42 161.42 541,779 +1.00(+0.62%)
Jun 13, 2022 160.30 162.59 158.31 160.42 676,331 -3.31(-2.02%)
Jun 10, 2022 164.65 166.66 162.26 163.73 729,887 -2.33(-1.40%)
Jun 09, 2022 167.95 170.09 166.02 166.06 833,104 -2.74(-1.62%)
Jun 08, 2022 175.15 175.25 167.34 168.80 1,051,038 -7.77(-4.40%)
Jun 07, 2022 178.26 180.00 175.12 176.57 753,576 -4.50(-2.49%)
Jun 06, 2022 179.59 181.69 178.60 181.07 482,939 +1.67(+0.93%)
Jun 03, 2022 175.77 180.60 175.17 179.40 539,228 +1.99(+1.12%)
Jun 02, 2022 173.36 177.72 173.36 177.41 524,354 +4.50(+2.60%)
Jun 01, 2022 173.41 175.08 171.65 172.91 890,590 +0.33(+0.19%)
May 31, 2022 173.93 174.12 169.94 172.58 1,515,077 -2.28(-1.30%)
May 27, 2022 173.66 175.52 171.98 174.86 449,448 +1.68(+0.97%)
May 26, 2022 168.64 173.91 168.15 173.18 820,624 +5.98(+3.58%)
May 25, 2022 161.80 168.60 161.50 167.20 816,297 +5.26(+3.25%)
May 24, 2022 164.36 164.75 159.46 161.94 1,102,355 -3.98(-2.40%)
May 23, 2022 165.35 167.36 164.43 165.92 498,458 +1.54(+0.94%)
May 20, 2022 162.35 164.47 158.03 164.38 1,060,743 +3.76(+2.34%)
May 19, 2022 162.29 164.07 156.93 160.62 1,397,464 -2.23(-1.37%)
May 18, 2022 176.75 177.96 160.46 162.85 1,886,544 -16.12(-9.01%)
May 17, 2022 177.08 178.99 175.04 178.97 525,308 +5.49(+3.16%)
May 16, 2022 176.06 176.06 172.16 173.48 458,638 -2.96(-1.68%)
May 13, 2022 173.34 180.15 173.15 176.44 906,632 +3.81(+2.21%)
May 12, 2022 168.97 172.84 167.68 172.63 1,115,273 +3.03(+1.79%)
May 11, 2022 172.14 174.01 169.06 169.60 786,320 -2.54(-1.48%)
May 10, 2022 174.23 175.64 167.87 172.14 803,651 -0.36(-0.21%)
May 09, 2022 173.72 176.70 172.09 172.50 634,780 -3.29(-1.87%)
May 06, 2022 175.38 177.26 170.52 175.79 662,044 +0.12(+0.07%)
May 05, 2022 176.15 178.23 174.33 175.67 914,788 -2.76(-1.55%)
May 04, 2022 172.57 178.64 172.57 178.43 816,892 +5.73(+3.32%)
May 03, 2022 170.48 173.10 169.08 172.70 648,982 +2.57(+1.51%)
May 02, 2022 171.82 172.53 166.70 170.13 1,082,448 -0.72(-0.42%)
Apr 29, 2022 174.17 176.77 170.57 170.85 793,849 -3.74(-2.14%)
Apr 28, 2022 173.00 174.88 171.29 174.59 934,787 +2.79(+1.62%)
Apr 27, 2022 171.53 174.30 170.50 171.80 662,176 -0.21(-0.12%)
Apr 26, 2022 174.98 176.60 171.08 172.01 1,242,683 -2.04(-1.17%)
Apr 25, 2022 169.08 174.81 167.77 174.05 972,725 +4.70(+2.78%)
Apr 22, 2022 171.05 171.09 168.26 169.35 738,129 -1.99(-1.16%)
Apr 21, 2022 173.82 174.68 170.02 171.34 907,092 -1.22(-0.71%)
Apr 20, 2022 174.94 176.57 172.42 172.56 1,083,645 -1.32(-0.76%)
Apr 19, 2022 172.11 174.69 168.04 173.88 2,075,582 +2.43(+1.42%)
Apr 18, 2022 171.77 174.81 168.57 171.45 1,763,354 -0.56(-0.33%)
Apr 14, 2022 171.83 173.89 170.67 172.01 1,092,601 +0.03(+0.02%)
Apr 13, 2022 172.35 172.87 168.94 171.98 1,111,395 +3.75(+2.23%)
Apr 12, 2022 171.45 174.00 166.99 168.23 1,084,642 -2.47(-1.45%)
Apr 11, 2022 172.93 174.48 168.65 170.70 916,958 -2.48(-1.43%)
Apr 08, 2022 170.34 174.73 167.39 173.18 1,683,312 +0.59(+0.34%)
Apr 07, 2022 171.96 173.28 166.81 172.59 1,736,778 +1.88(+1.10%)
Apr 06, 2022 170.37 172.13 165.41 170.71 2,085,656 -2.37(-1.37%)
Apr 05, 2022 177.06 177.75 171.41 173.08 1,911,991 -4.05(-2.29%)
Apr 04, 2022 181.81 182.04 175.80 177.13 1,908,473 -4.38(-2.41%)
Apr 01, 2022 201.16 202.10 180.54 181.51 2,746,666 -19.28(-9.60%)
Mar 31, 2022 208.49 208.49 199.28 200.79 1,099,247 -5.47(-2.65%)
Mar 30, 2022 209.01 209.53 205.72 206.26 912,000 -2.96(-1.41%)
Mar 29, 2022 211.10 211.92 206.16 209.22 624,451 -0.32(-0.15%)
Mar 28, 2022 209.41 210.60 207.05 209.54 608,709 +0.35(+0.17%)
Mar 25, 2022 209.44 209.93 204.58 209.19 773,183 +0.75(+0.36%)
Mar 24, 2022 211.76 213.29 207.80 208.44 750,932 -1.74(-0.83%)
Mar 23, 2022 213.32 213.49 210.10 210.18 661,804 -3.67(-1.72%)
Mar 22, 2022 214.03 215.71 211.02 213.85 542,092 -0.11(-0.05%)
Mar 21, 2022 214.58 216.41 212.93 213.96 581,037 -1.11(-0.52%)
Mar 18, 2022 216.45 216.75 211.41 215.07 1,368,917 -1.21(-0.56%)
Mar 17, 2022 216.33 217.95 213.00 216.28 891,473 -1.78(-0.82%)
Mar 16, 2022 200.44 218.18 200.44 218.06 1,914,746 +19.08(+9.59%)
Mar 15, 2022 197.31 200.09 197.06 198.98 646,993 +3.63(+1.86%)
Mar 14, 2022 199.00 200.97 193.37 195.35 773,060 -3.00(-1.51%)
Mar 11, 2022 203.48 207.46 197.98 198.35 730,501 -3.53(-1.75%)
Mar 10, 2022 196.22 202.98 195.43 201.88 494,883 +2.51(+1.26%)
Mar 09, 2022 201.59 201.60 196.39 199.37 828,135 +5.49(+2.83%)
Mar 08, 2022 198.66 199.45 191.07 193.88 1,034,950 -6.07(-3.04%)
Mar 07, 2022 203.95 207.48 198.95 199.95 793,472 -3.90(-1.91%)
Mar 04, 2022 200.00 204.25 199.53 203.85 786,038 +2.61(+1.30%)
Mar 03, 2022 203.63 206.72 200.62 201.24 726,957 -1.48(-0.73%)
Mar 02, 2022 202.50 206.71 201.40 202.72 780,666 +2.36(+1.18%)
Mar 01, 2022 202.08 205.00 197.56 200.36 686,760 -2.57(-1.27%)
Feb 28, 2022 193.09 203.73 192.64 202.93 1,109,798 +6.84(+3.49%)
Feb 25, 2022 189.04 197.48 188.78 196.09 632,143 +7.18(+3.80%)
Feb 24, 2022 185.64 189.46 185.00 188.91 620,571 +0.15(+0.08%)
Feb 23, 2022 189.91 191.41 188.51 188.76 734,546 -0.39(-0.21%)
Feb 22, 2022 188.32 190.67 187.41 189.15 770,982 +0.86(+0.46%)
Feb 18, 2022 188.29 0 +0.45(+0.24%)
Feb 17, 2022 189.98 189.98 186.97 187.84 416,191 -3.16(-1.65%)
Feb 16, 2022 192.71 192.71 186.77 191.00 676,494 -2.01(-1.04%)
Feb 15, 2022 194.46 199.32 192.44 193.01 518,553 +0.52(+0.27%)
Feb 14, 2022 190.96 193.64 189.37 192.49 649,754 +2.52(+1.33%)
Feb 11, 2022 191.68 194.04 188.04 189.97 572,077 -1.54(-0.80%)
Feb 10, 2022 191.62 195.79 190.54 191.51 611,566 -2.88(-1.48%)
Feb 09, 2022 190.40 195.77 190.22 194.39 497,446 +5.49(+2.91%)
Feb 08, 2022 187.21 190.75 186.06 188.90 370,250 +2.34(+1.25%)
Feb 07, 2022 189.74 189.74 186.32 186.56 511,821 -3.04(-1.60%)
Feb 04, 2022 193.13 193.50 187.84 189.60 520,182 -3.71(-1.92%)
Feb 03, 2022 193.89 196.26 193.31 501,125 -2.47(-1.26%)
Feb 02, 2022 192.15 196.00 188.52 195.78 586,569 +3.63(+1.89%)
Feb 01, 2022 194.14 197.35 190.68 192.15 614,338 -0.39(-0.20%)
Jan 31, 2022 191.00 192.54 674,546 +0.64(+0.33%)
Jan 28, 2022 188.34 191.94 184.84 191.90 575,517 +3.79(+2.01%)
Jan 27, 2022 196.36 198.94 186.81 188.11 975,951 -7.39(-3.78%)
Jan 26, 2022 200.79 201.03 194.00 195.50 1,033,345 -0.45(-0.23%)
Jan 25, 2022 200.42 201.05 192.49 195.95 1,083,982 -6.72(-3.32%)
Jan 24, 2022 197.00 203.47 195.89 202.67 845,544 +3.72(+1.87%)
Jan 21, 2022 199.45 203.74 197.48 198.95 870,592 -1.46(-0.73%)
Jan 20, 2022 202.26 205.33 200.03 200.41 851,668 -0.24(-0.12%)
Jan 19, 2022 203.21 203.40 194.65 200.65 1,351,016 +0.16(+0.08%)
Jan 18, 2022 201.91 202.08 199.09 200.49 949,552 -1.58(-0.78%)
Jan 14, 2022 202.07 0 -2.12(-1.04%)
Jan 13, 2022 203.84 206.16 203.44 204.19 777,430 +1.39(+0.69%)
Jan 12, 2022 200.34 203.14 200.18 202.80 636,773 +3.75(+1.88%)
Jan 11, 2022 198.40 199.82 195.15 199.05 690,226 +1.07(+0.54%)
Jan 10, 2022 199.50 199.50 193.73 197.98 792,775 -2.13(-1.06%)
Jan 07, 2022 201.69 201.69 197.40 200.11 522,815 -1.84(-0.91%)
Jan 06, 2022 203.78 204.83 199.03 201.95 495,061 -1.41(-0.69%)
Jan 05, 2022 207.31 208.74 202.54 203.36 582,750 -4.30(-2.07%)
Jan 04, 2022 203.06 208.87 201.93 207.66 691,470 +5.82(+2.88%)
Jan 03, 2022 205.00 206.52 200.43 201.84 490,886 -2.56(-1.25%)
Dec 31, 2021 203.58 205.47 201.49 204.40 239,771 +0.67(+0.33%)
Dec 30, 2021 204.99 205.78 203.28 203.73 203,866 -2.02(-0.98%)
Dec 29, 2021 204.00 206.84 203.15 205.75 242,998 +1.96(+0.96%)
Dec 28, 2021 203.30 204.38 202.08 203.79 260,288 +0.65(+0.32%)
Dec 27, 2021 197.81 203.19 197.81 203.14 284,572 +5.91(+3.00%)
Dec 23, 2021 195.22 198.68 195.22 197.23 335,536 +2.39(+1.23%)
Dec 22, 2021 194.78 196.36 192.00 194.84 520,904 -0.11(-0.06%)
Dec 21, 2021 192.86 195.31 191.24 194.95 344,825 +4.18(+2.19%)
Dec 20, 2021 189.27 191.58 187.59 190.77 497,135 -1.33(-0.69%)
Dec 17, 2021 196.37 197.20 191.36 192.10 1,069,908 -4.43(-2.25%)
Dec 16, 2021 200.08 201.96 196.49 196.53 388,029 -2.07(-1.04%)
Dec 15, 2021 197.50 199.74 195.45 198.60 391,126 +2.00(+1.02%)
Dec 14, 2021 199.25 201.84 195.32 196.60 447,901 -4.20(-2.09%)
Dec 13, 2021 199.05 202.81 196.73 200.80 717,263 +2.24(+1.13%)
Dec 10, 2021 199.73 200.97 198.19 198.56 431,707 -0.01(-0.01%)
Dec 09, 2021 196.24 200.91 195.11 198.57 451,115 +1.88(+0.96%)
Dec 08, 2021 197.52 198.87 193.36 196.69 340,886 +0.52(+0.27%)
Dec 07, 2021 197.58 200.24 195.87 196.17 440,114 +0.61(+0.31%)
Dec 06, 2021 193.24 196.92 193.02 195.56 479,585 +3.84(+2.00%)
Dec 03, 2021 191.63 193.37 189.93 191.72 463,391 +1.59(+0.84%)
Dec 02, 2021 185.84 191.40 185.15 190.13 466,748 +4.14(+2.23%)
Dec 01, 2021 194.91 194.91 185.91 185.99 664,392 -5.17(-2.70%)
Nov 30, 2021 194.63 195.02 190.10 191.16 890,176 -4.71(-2.40%)
Nov 29, 2021 196.67 198.84 194.33 195.87 366,860 +1.30(+0.67%)
Nov 26, 2021 195.46 197.40 193.81 194.57 296,999 -5.66(-2.83%)
Nov 24, 2021 199.17 200.62 197.58 200.23 379,157 -0.35(-0.17%)
Nov 23, 2021 197.37 200.85 195.99 200.58 525,206 +3.23(+1.64%)
Nov 22, 2021 195.00 199.36 194.29 197.35 422,703 +3.09(+1.59%)
Nov 19, 2021 195.69 195.78 190.74 194.26 702,793 -1.49(-0.76%)
Nov 18, 2021 199.87 196.12 195.43 195.75 623,223 -4.03(-2.02%)
Nov 17, 2021 201.18 202.71 199.51 199.78 400,429 -1.68(-0.83%)
Nov 16, 2021 199.25 202.56 199.00 201.46 463,831 +2.11(+1.06%)
Nov 15, 2021 199.07 201.31 199.04 199.35 402,083 +0.14(+0.07%)
Nov 12, 2021 196.42 202.49 196.42 199.21 490,176 +2.79(+1.42%)
Nov 11, 2021 194.07 197.15 193.93 196.42 483,396 +2.94(+1.52%)
Nov 10, 2021 194.64 193.48 217,524 -1.80(-0.92%)
Nov 09, 2021 194.58 196.37 194.02 195.28 271,138 +0.56(+0.29%)
Nov 08, 2021 194.29 195.50 192.05 194.72 368,709 +1.45(+0.75%)
Nov 05, 2021 199.14 200.49 192.79 193.27 610,677 -4.00(-2.03%)
Nov 04, 2021 195.41 197.75 194.17 197.27 551,963 +1.86(+0.95%)
Nov 03, 2021 192.90 195.69 192.73 195.41 612,992 +2.22(+1.15%)
Nov 02, 2021 196.05 196.50 192.41 193.19 674,198 -2.59(-1.32%)
Nov 01, 2021 197.67 197.18 194.49 195.78 568,594 -1.41(-0.72%)
Oct 29, 2021 196.49 199.13 195.96 197.19 386,498 -0.82(-0.41%)
Oct 28, 2021 195.68 198.53 194.97 198.01 297,694 +3.24(+1.66%)
Oct 27, 2021 196.48 198.49 194.71 194.77 406,629 -1.71(-0.87%)
Oct 26, 2021 198.39 196.34 196.48 511,487 -1.25(-0.63%)
Oct 25, 2021 196.10 201.09 196.00 197.73 690,326 +2.07(+1.06%)
Oct 22, 2021 194.62 197.71 194.59 195.66 518,583 +1.72(+0.89%)
Oct 21, 2021 195.07 196.06 193.12 193.94 571,748 -1.09(-0.56%)
Oct 20, 2021 192.04 195.51 190.18 195.03 699,267 +3.76(+1.97%)
Oct 19, 2021 190.03 191.51 187.72 191.27 452,840 +2.22(+1.17%)
Oct 18, 2021 191.21 192.69 187.83 189.05 1,039,100 -1.50(-0.79%)
Oct 15, 2021 185.00 192.79 181.73 190.55 1,733,212 +15.31(+8.74%)
Oct 14, 2021 173.03 175.61 172.41 175.24 620,963 +3.88(+2.26%)
Oct 13, 2021 171.51 172.12 168.29 171.36 548,047 +0.97(+0.57%)
Oct 12, 2021 169.35 171.62 168.18 170.39 679,550 +1.14(+0.67%)
Oct 11, 2021 167.56 170.66 167.40 169.25 425,850 -0.53(-0.31%)
Oct 08, 2021 168.83 173.13 168.09 169.78 577,709 -3.27(-1.89%)
Oct 07, 2021 172.93 174.76 172.47 173.05 341,683 +1.39(+0.81%)
Oct 06, 2021 169.80 171.96 167.90 171.66 380,120 +0.94(+0.55%)
Oct 05, 2021 166.45 171.57 166.17 170.72 423,503 +5.28(+3.19%)
Oct 04, 2021 166.50 168.21 164.74 165.44 417,060 -1.38(-0.82%)
Oct 01, 2021 168.04 168.59 163.74 166.81 508,014 -0.41(-0.25%)
Sep 30, 2021 170.77 171.56 167.02 167.22 493,852 -2.86(-1.68%)
Sep 29, 2021 171.91 173.05 168.81 170.08 371,829 -1.55(-0.90%)
Sep 28, 2021 173.87 175.10 171.25 171.63 456,083 -2.91(-1.67%)
Sep 27, 2021 173.94 176.79 173.26 174.54 404,685 +0.79(+0.45%)
Sep 24, 2021 170.05 173.77 169.97 173.75 380,203 +2.93(+1.72%)
Sep 23, 2021 169.22 171.79 169.22 170.82 351,502 +2.31(+1.37%)
Sep 22, 2021 171.69 171.69 168.41 168.51 412,725 -2.18(-1.28%)
Sep 21, 2021 170.43 171.28 167.85 170.69 382,522 +1.60(+0.95%)
Sep 20, 2021 166.50 169.29 165.50 169.09 487,876 +0.37(+0.22%)
Sep 17, 2021 171.06 171.54 167.67 168.72 905,924 -2.47(-1.44%)
Sep 16, 2021 172.04 172.51 170.81 171.19 358,345 -0.83(-0.48%)
Sep 15, 2021 169.10 172.84 168.49 172.02 692,964 +3.87(+2.30%)
Sep 14, 2021 172.92 172.93 167.25 168.15 654,699 -3.55(-2.07%)
Sep 13, 2021 175.36 175.36 171.24 171.70 426,491 -2.08(-1.20%)
Sep 10, 2021 173.82 176.17 173.18 173.78 432,053 +1.02(+0.59%)
Sep 09, 2021 177.30 178.71 172.05 172.76 636,106 -4.39(-2.48%)
Sep 08, 2021 179.32 179.74 176.65 177.15 583,329 -2.17(-1.21%)
Sep 07, 2021 181.14 182.18 179.14 179.32 455,136 -1.76(-0.97%)
Sep 03, 2021 182.60 183.74 180.82 181.08 478,525 -1.85(-1.01%)
Sep 02, 2021 180.04 183.12 179.85 182.93 363,771 +3.79(+2.12%)
Sep 01, 2021 177.38 179.68 174.84 179.14 395,693 +1.74(+0.98%)
Aug 31, 2021 182.83 182.83 176.74 177.40 800,352 -5.31(-2.91%)
Aug 30, 2021 179.41 184.38 179.18 182.71 669,486 +3.15(+1.75%)
Aug 27, 2021 175.44 179.88 175.44 179.56 473,290 +4.61(+2.64%)
Aug 26, 2021 175.21 175.81 173.70 174.95 362,537 -0.26(-0.15%)
Aug 25, 2021 174.00 176.04 173.84 175.21 264,171 +1.15(+0.66%)
Aug 24, 2021 175.53 176.14 173.47 174.06 395,190 -0.84(-0.48%)
Aug 23, 2021 174.67 176.73 174.66 174.90 309,819 +0.41(+0.23%)
Aug 20, 2021 173.13 174.75 171.20 174.49 264,474 +2.96(+1.73%)
Aug 19, 2021 171.78 173.44 170.05 171.53 499,377 -1.72(-0.99%)
Aug 18, 2021 174.59 176.25 171.57 173.25 507,943 -1.62(-0.93%)
Aug 17, 2021 175.70 175.70 172.34 174.87 421,788 -1.94(-1.10%)
Aug 16, 2021 175.00 176.93 172.84 176.81 509,670 +1.20(+0.68%)
Aug 13, 2021 173.19 176.26 172.27 175.61 395,803 +2.46(+1.42%)
Aug 12, 2021 173.35 174.44 172.46 173.15 346,001 +0.39(+0.23%)
Aug 11, 2021 167.00 172.77 166.46 172.76 510,033 +5.64(+3.37%)
Aug 10, 2021 165.50 167.94 164.29 167.12 424,855 +1.75(+1.06%)
Aug 09, 2021 166.22 166.71 165.07 165.37 298,636 -1.68(-1.01%)
Aug 06, 2021 167.12 168.43 166.16 167.05 404,926 +0.18(+0.11%)
Aug 05, 2021 167.65 168.51 165.82 166.87 389,976 -0.77(-0.46%)
Aug 04, 2021 170.50 170.50 167.47 167.64 392,883 -3.58(-2.09%)
Aug 03, 2021 167.84 171.51 166.66 171.22 411,109 +3.75(+2.24%)
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.