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 )

390.90 +4.80 (+1.24%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 31, 2019 225.00 225.00 221.11 221.11 1,087 -1.19(-0.54%)
Jan 30, 2019 222.30 222.30 222.30 222.30 634 +6.18(+2.86%)
Jan 29, 2019 216.12 216.12 216.12 306 +0.00(+0.00%)
Jan 28, 2019 216.12 216.12 216.12 216.12 341 +2.12(+0.99%)
Jan 25, 2019 214.00 214.00 214.00 151 +0.00(+0.00%)
Jan 24, 2019 214.00 214.06 213.00 214.00 2,727 -0.04(-0.02%)
Jan 23, 2019 214.04 214.04 214.04 521 +0.00(+0.00%)
Jan 22, 2019 218.00 218.00 214.04 214.04 447 -0.96(-0.45%)
Jan 18, 2019 215.62 216.50 214.00 215.00 1,500 -0.60(-0.28%)
Jan 17, 2019 192.83 220.00 192.83 215.60 851 -2.90(-1.33%)
Jan 16, 2019 215.00 218.50 215.00 218.50 713 +1.50(+0.69%)
Jan 15, 2019 220.00 220.00 217.00 217.00 786 -1.96(-0.90%)
Jan 14, 2019 223.89 223.89 218.96 218.96 1,784 +0.46(+0.21%)
Jan 11, 2019 220.00 220.00 216.11 218.50 3,900 -2.82(-1.27%)
Jan 10, 2019 224.99 225.00 219.02 221.32 5,361 +0.52(+0.24%)
Jan 09, 2019 221.00 225.00 219.00 220.80 2,517 -2.19(-0.98%)
Jan 08, 2019 225.31 225.52 220.20 222.99 2,603 -6.40(-2.79%)
Jan 07, 2019 231.56 231.56 228.11 229.39 1,329 -1.59(-0.69%)
Jan 04, 2019 230.98 230.98 230.98 230.98 1,000 +0.87(+0.38%)
Jan 03, 2019 230.11 230.11 230.11 230.11 564 -8.49(-3.56%)
Jan 02, 2019 240.00 240.00 235.00 238.60 1,914 +4.60(+1.97%)
Dec 31, 2018 234.00 234.00 234.00 234.00 800 -0.40(-0.17%)
Dec 28, 2018 234.40 234.40 234.40 234.40 500 +2.40(+1.03%)
Dec 27, 2018 232.00 232.00 232.00 232.00 469 +4.70(+2.07%)
Dec 26, 2018 226.00 231.71 225.90 227.30 3,695 +1.00(+0.44%)
Dec 24, 2018 221.53 226.30 221.53 226.30 500 -4.27(-1.85%)
Dec 21, 2018 226.21 236.57 226.21 230.57 5,900 +1.52(+0.66%)
Dec 20, 2018 231.99 231.99 229.05 229.05 1,016 +2.23(+0.98%)
Dec 19, 2018 226.82 226.82 226.82 226.82 420 -2.18(-0.95%)
Dec 18, 2018 229.00 229.00 229.00 229.00 418 +5.10(+2.28%)
Dec 17, 2018 234.40 234.40 223.90 223.90 943 -5.10(-2.23%)
Dec 14, 2018 229.00 229.00 228.96 229.00 1,300 +0.44(+0.19%)
Dec 13, 2018 228.56 228.56 228.56 228.56 567 -5.93(-2.53%)
Dec 12, 2018 230.71 234.49 229.94 234.49 1,314 +2.61(+1.13%)
Dec 11, 2018 231.88 231.88 231.88 227 +0.00(+0.00%)
Dec 10, 2018 230.00 232.00 230.00 231.88 4,077 -6.08(-2.56%)
Dec 07, 2018 237.96 237.96 237.96 237.96 600 -0.70(-0.29%)
Dec 06, 2018 238.66 238.66 238.66 238.66 366 +1.67(+0.70%)
Dec 04, 2018 236.99 236.99 236.99 236.99 800 +0.49(+0.21%)
Dec 03, 2018 237.14 237.14 236.50 236.50 1,038 +0.50(+0.21%)
Nov 30, 2018 234.89 244.32 234.89 236.00 1,900 +2.00(+0.85%)
Nov 29, 2018 234.00 234.00 234.00 113 +0.00(+0.00%)
Nov 28, 2018 234.00 234.00 234.00 234.00 652 -1.69(-0.72%)
Nov 27, 2018 235.69 235.69 235.69 235.69 510 +2.49(+1.07%)
Nov 26, 2018 233.20 233.20 233.20 233.20 514 -0.28(-0.12%)
Nov 23, 2018 232.00 236.01 232.00 233.48 1,000 -2.52(-1.07%)
Nov 21, 2018 236.00 236.00 236.00 0 +1.00(+0.43%)
Nov 20, 2018 235.00 235.00 234.99 235.00 895 -0.99(-0.42%)
Nov 19, 2018 239.00 239.00 235.99 235.99 1,211 +1.79(+0.76%)
Nov 16, 2018 237.12 237.12 234.20 234.20 1,000 -3.77(-1.58%)
Nov 15, 2018 237.97 237.97 237.97 237.97 164 +4.22(+1.81%)
Nov 14, 2018 232.00 233.99 232.00 233.75 1,903 +1.75(+0.75%)
Nov 13, 2018 233.00 235.00 232.00 232.00 939 +2.00(+0.87%)
Nov 12, 2018 230.00 230.00 226.20 230.00 2,085 -0.56(-0.24%)
Nov 09, 2018 230.51 230.56 230.51 230.56 600 -0.40(-0.17%)
Nov 08, 2018 230.96 230.96 230.96 230.96 229 -2.94(-1.26%)
Nov 07, 2018 225.90 233.90 225.90 233.90 828 +8.90(+3.96%)
Nov 06, 2018 238.23 238.23 212.20 225.00 10,294 -10.35(-4.40%)
Nov 05, 2018 240.00 240.00 235.35 235.35 1,090 +0.25(+0.11%)
Nov 02, 2018 235.10 235.10 235.10 235.10 300 -3.65(-1.53%)
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.