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 )

375.01 -6.09 (-1.60%)
Streaming Delayed Price Updated: 9:37 AM EDT, May 29, 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 (%)
Jan 29, 2021 339.99 339.99 334.00 334.00 2,100 -6.00(-1.76%)
Jan 28, 2021 335.00 340.00 334.00 340.00 2,171 +10.00(+3.03%)
Jan 27, 2021 335.00 337.44 330.00 330.00 4,262 -6.65(-1.98%)
Jan 26, 2021 339.95 341.45 336.65 336.65 3,052 +1.55(+0.46%)
Jan 25, 2021 330.56 340.00 330.56 335.10 3,185 -4.90(-1.44%)
Jan 22, 2021 321.75 340.00 320.50 340.00 2,800 +18.25(+5.67%)
Jan 21, 2021 321.75 321.75 321.75 321.75 928 -3.25(-1.00%)
Jan 20, 2021 338.00 340.10 325.00 325.00 3,402 -14.00(-4.13%)
Jan 19, 2021 340.00 340.25 335.00 339.00 3,941 +3.32(+0.99%)
Jan 15, 2021 332.15 339.19 329.00 335.68 2,700 -4.25(-1.25%)
Jan 14, 2021 353.19 353.19 338.25 339.93 4,037 -13.49(-3.82%)
Jan 13, 2021 374.98 375.00 353.42 353.42 5,069 -21.58(-5.75%)
Jan 12, 2021 373.00 376.99 373.00 375.00 6,160 -3.00(-0.79%)
Jan 11, 2021 380.00 383.62 375.00 378.00 4,482 +0.80(+0.21%)
Jan 08, 2021 380.00 382.99 377.20 377.20 9,800 -2.70(-0.71%)
Jan 07, 2021 381.68 384.98 379.90 379.90 9,865 +1.02(+0.27%)
Jan 06, 2021 375.00 384.50 375.00 378.88 10,553 +8.78(+2.37%)
Jan 05, 2021 387.10 390.00 370.10 370.10 10,375 -14.91(-3.87%)
Jan 04, 2021 408.00 416.69 385.01 385.01 8,966 -18.99(-4.70%)
Dec 31, 2020 404.00 404.00 404.00 12,530 +3.90(+0.97%)
Dec 30, 2020 393.69 402.95 384.56 400.10 12,530 +25.58(+6.83%)
Dec 29, 2020 358.58 378.40 358.58 374.52 9,989 +24.52(+7.01%)
Dec 28, 2020 353.00 355.50 350.00 350.00 3,426 -4.02(-1.14%)
Dec 24, 2020 362.00 362.00 354.02 354.02 1,700 -5.96(-1.66%)
Dec 23, 2020 336.40 365.00 333.00 359.98 9,826 +27.72(+8.34%)
Dec 22, 2020 330.60 334.98 330.00 332.26 17,218 -1.07(-0.32%)
Dec 21, 2020 314.80 333.33 314.80 333.33 6,395 +18.13(+5.75%)
Dec 18, 2020 306.30 319.75 306.30 315.20 8,000 +12.35(+4.08%)
Dec 17, 2020 302.00 305.00 301.00 302.85 10,401 +5.61(+1.89%)
Dec 16, 2020 304.85 304.85 297.24 297.24 3,726 -4.26(-1.41%)
Dec 15, 2020 295.57 302.73 295.57 301.50 8,465 +4.40(+1.48%)
Dec 14, 2020 302.39 304.98 297.10 297.10 7,481 -4.10(-1.36%)
Dec 11, 2020 292.20 309.21 292.20 301.20 7,600 +9.00(+3.08%)
Dec 10, 2020 277.00 292.20 277.00 292.20 3,616 +15.17(+5.48%)
Dec 09, 2020 277.26 280.00 276.90 277.03 6,303 +1.18(+0.43%)
Dec 08, 2020 275.85 275.85 275.85 275.85 1,348 +5.55(+2.05%)
Dec 07, 2020 269.90 277.00 269.90 270.30 12,022 +2.30(+0.86%)
Dec 04, 2020 271.00 271.00 265.01 268.00 9,500 -0.94(-0.35%)
Dec 03, 2020 275.00 275.00 268.00 268.94 13,227 +3.04(+1.14%)
Dec 02, 2020 271.40 273.97 265.00 265.90 9,115 -8.10(-2.96%)
Dec 01, 2020 284.19 284.19 272.00 274.00 10,295 +4.00(+1.48%)
Nov 30, 2020 273.49 273.49 268.00 270.00 10,664 -3.80(-1.39%)
Nov 27, 2020 269.00 273.80 268.00 273.80 2,300 +3.80(+1.41%)
Nov 25, 2020 265.00 270.20 264.00 270.00 12,600 +1.65(+0.61%)
Nov 24, 2020 271.70 274.00 265.00 268.35 6,447 +3.55(+1.34%)
Nov 23, 2020 274.99 274.99 262.72 264.80 3,914 -3.60(-1.34%)
Nov 20, 2020 260.00 268.40 260.00 268.40 2,000 +4.55(+1.72%)
Nov 19, 2020 271.15 271.15 261.60 263.85 2,142 -1.66(-0.63%)
Nov 18, 2020 268.05 268.94 265.00 265.51 2,865 +0.51(+0.19%)
Nov 17, 2020 266.38 269.70 257.60 265.00 8,643 -6.18(-2.28%)
Nov 16, 2020 270.01 271.18 265.71 271.18 3,826 +0.78(+0.29%)
Nov 13, 2020 275.70 275.70 270.40 270.40 1,100 -2.20(-0.81%)
Nov 12, 2020 283.00 285.16 272.45 272.60 1,906 -16.49(-5.70%)
Nov 11, 2020 289.09 289.09 289.09 289.09 992 +4.35(+1.53%)
Nov 10, 2020 282.94 285.00 281.00 284.74 3,135 +10.93(+3.99%)
Nov 09, 2020 284.01 284.01 273.81 273.81 4,381 -1.19(-0.43%)
Nov 06, 2020 275.00 275.00 275.00 275.00 1,000 -0.81(-0.29%)
Nov 05, 2020 275.81 275.81 275.81 275.81 791 +2.03(+0.74%)
Nov 04, 2020 285.01 285.01 273.78 273.78 838 -10.91(-3.83%)
Nov 03, 2020 280.00 285.00 280.00 284.69 2,893 +5.70(+2.04%)
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.