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 )

174.47 -1.97 (-1.11%)
Streaming Delayed Price Updated: 2:52 PM EDT, May 16, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Dec 01, 2004 40.66 41.79 40.36 41.26 1,840,200 +1.06(+2.64%)
Nov 30, 2004 40.55 40.56 40.14 40.20 1,411,800 -0.09(-0.22%)
Nov 29, 2004 40.44 40.74 40.11 40.29 1,052,800 +0.12(+0.30%)
Nov 26, 2004 40.26 40.72 40.17 40.17 435,400 -0.18(-0.45%)
Nov 24, 2004 40.77 40.93 39.90 40.35 1,203,000 +0.03(+0.07%)
Nov 23, 2004 39.60 40.37 39.27 40.32 1,708,400 +0.87(+2.21%)
Nov 22, 2004 39.31 39.67 38.94 39.45 2,435,800 +0.34(+0.87%)
Nov 19, 2004 40.58 40.65 38.68 39.11 3,036,800 -1.36(-3.36%)
Nov 18, 2004 40.87 41.23 40.33 40.47 1,322,000 -0.25(-0.61%)
Nov 17, 2004 40.08 41.05 39.96 40.72 1,742,400 +0.88(+2.21%)
Nov 16, 2004 40.48 40.49 39.74 39.84 1,366,000 -0.53(-1.31%)
Nov 15, 2004 40.68 40.74 40.05 40.37 2,688,200 -1.24(-2.98%)
Nov 12, 2004 41.86 41.89 41.20 41.61 1,160,800 -0.14(-0.34%)
Nov 11, 2004 41.98 42.01 41.66 41.75 1,882,000 -0.03(-0.07%)
Nov 10, 2004 42.19 42.20 41.65 41.78 1,881,800 -0.39(-0.92%)
Nov 09, 2004 42.30 42.34 42.00 42.17 1,971,400 +0.05(+0.12%)
Nov 08, 2004 41.79 42.51 41.34 42.12 1,449,200 +0.36(+0.86%)
Nov 05, 2004 41.90 42.05 41.68 41.76 1,658,800 -0.12(-0.29%)
Nov 04, 2004 41.38 41.92 40.97 41.88 1,127,400 +0.62(+1.50%)
Nov 03, 2004 40.23 41.26 40.20 41.26 1,427,400 +1.64(+4.14%)
Nov 02, 2004 40.10 40.21 39.50 39.62 1,534,800 -0.72(-1.78%)
Nov 01, 2004 41.10 41.15 40.24 40.34 1,260,000 -0.52(-1.27%)
Oct 29, 2004 40.45 41.42 40.35 40.86 934,400 +0.21(+0.52%)
Oct 28, 2004 40.77 40.83 40.10 40.65 868,000 -0.20(-0.49%)
Oct 27, 2004 40.04 40.88 39.69 40.85 1,334,800 +0.72(+1.79%)
Oct 26, 2004 39.88 40.19 38.90 40.13 1,397,600 +0.49(+1.24%)
Oct 25, 2004 39.80 40.31 39.36 39.64 1,469,000 -0.31(-0.78%)
Oct 22, 2004 40.90 40.94 39.91 39.95 1,395,600 -0.78(-1.92%)
Oct 21, 2004 40.72 40.80 40.08 40.73 1,481,800 +0.35(+0.87%)
Oct 20, 2004 39.76 40.45 39.47 40.38 1,771,600 +0.68(+1.71%)
Oct 19, 2004 39.47 40.23 39.22 39.70 2,595,200 +0.49(+1.25%)
Oct 18, 2004 38.00 39.21 37.92 39.21 2,065,600 +1.05(+2.75%)
Oct 15, 2004 36.24 38.40 36.01 38.16 2,346,800 +1.34(+3.64%)
Oct 14, 2004 36.62 37.00 35.93 36.82 1,721,400 +0.47(+1.29%)
Oct 13, 2004 37.93 37.98 35.84 36.35 2,069,200 -1.11(-2.96%)
Oct 12, 2004 37.21 37.60 36.75 37.46 820,800 +0.21(+0.56%)
Oct 11, 2004 37.51 37.73 37.00 37.25 919,200 -0.11(-0.29%)
Oct 08, 2004 38.00 38.00 36.87 37.36 1,681,000 -0.64(-1.68%)
Oct 07, 2004 38.90 38.90 38.00 38.00 1,024,200 -0.81(-2.09%)
Oct 06, 2004 39.03 39.06 38.25 38.81 1,401,400 -0.09(-0.23%)
Oct 05, 2004 38.67 39.25 38.42 38.90 1,330,000 +0.46(+1.20%)
Oct 04, 2004 38.51 38.78 38.28 38.44 1,043,400 +0.42(+1.10%)
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.