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 )

381.10 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 28, 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 (%)
Oct 31, 2013 149.01 149.01 147.94 147.94 0 -1.91(-1.27%)
Oct 30, 2013 151.67 152.89 149.85 149.85 736 -2.65(-1.74%)
Oct 29, 2013 151.00 153.75 151.00 152.50 0 +1.53(+1.01%)
Oct 28, 2013 150.99 150.99 150.97 150.97 0 +1.72(+1.15%)
Oct 25, 2013 151.00 151.00 149.25 149.25 0 +0.25(+0.17%)
Oct 24, 2013 147.02 150.00 146.50 149.00 0 +2.50(+1.71%)
Oct 23, 2013 144.11 146.99 142.11 146.50 0 +1.35(+0.93%)
Oct 22, 2013 148.99 148.99 145.15 145.15 1,123 +1.55(+1.08%)
Oct 21, 2013 143.10 146.35 141.22 143.60 0 -3.37(-2.29%)
Oct 18, 2013 143.32 146.97 143.32 146.97 534 +3.91(+2.73%)
Oct 17, 2013 147.25 147.65 143.06 143.06 0 -4.80(-3.25%)
Oct 16, 2013 147.86 147.86 147.86 147.86 0 +1.85(+1.27%)
Oct 15, 2013 147.00 147.00 145.60 146.01 0 -1.69(-1.14%)
Oct 14, 2013 145.00 149.00 145.00 147.70 0 +0.49(+0.33%)
Oct 11, 2013 146.00 147.21 146.00 147.21 0 +1.06(+0.73%)
Oct 10, 2013 146.50 146.50 146.15 146.15 0 +3.15(+2.20%)
Oct 09, 2013 142.50 145.25 141.69 143.00 0 +1.65(+1.17%)
Oct 08, 2013 141.70 143.40 141.35 141.35 0 +0.35(+0.25%)
Oct 07, 2013 139.52 143.05 139.52 141.00 0 +1.30(+0.93%)
Oct 03, 2013 139.70 139.70 139.70 139.70 0 -4.73(-3.27%)
Oct 02, 2013 143.00 144.43 143.00 144.43 0 -1.72(-1.18%)
Oct 01, 2013 147.00 147.00 144.00 146.15 0 +21.76(+17.49%)
Aug 30, 2013 127.00 127.00 122.85 124.39 0 -3.59(-2.81%)
Aug 29, 2013 125.05 127.98 125.05 127.98 0 +2.98(+2.38%)
Aug 28, 2013 125.03 125.42 121.00 125.00 0 +1.63(+1.32%)
Aug 27, 2013 135.00 135.00 123.00 123.37 0 -12.13(-8.95%)
Aug 26, 2013 137.60 137.60 133.12 135.50 0 +0.50(+0.37%)
Aug 23, 2013 133.05 135.00 132.10 135.00 0 -1.80(-1.32%)
Aug 22, 2013 132.69 136.80 132.69 136.80 0 +3.50(+2.62%)
Aug 21, 2013 140.24 140.24 128.50 133.30 0 -6.58(-4.70%)
Aug 20, 2013 143.00 143.00 139.88 139.88 0 -5.68(-3.90%)
Aug 19, 2013 150.85 150.85 144.00 145.56 0 -5.44(-3.60%)
Aug 16, 2013 149.23 151.00 149.23 151.00 0 +0.45(+0.30%)
Aug 15, 2013 155.07 155.07 133.05 150.55 766 -4.56(-2.94%)
Aug 13, 2013 155.11 155.11 155.11 155.11 0 -2.59(-1.64%)
Aug 12, 2013 162.28 163.23 152.20 157.70 1,638 -4.80(-2.95%)
Aug 09, 2013 162.00 164.00 159.89 162.50 2,150 +3.39(+2.13%)
Aug 08, 2013 154.02 160.05 152.00 159.11 5,281 +6.22(+4.07%)
Aug 07, 2013 146.42 152.89 146.00 152.89 6,538 +7.63(+5.25%)
Aug 06, 2013 141.83 145.26 141.83 145.26 1,800 +1.76(+1.23%)
Aug 05, 2013 138.12 144.25 138.12 143.50 4,012 +6.09(+4.43%)
Aug 02, 2013 135.00 137.49 135.00 137.41 1,173 -1.05(-0.76%)
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.