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 )

182.88 +0.07 (+0.04%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2002 5.219 5.219 4.993 5.173 759,489 -0.05(-0.93%)
Sep 27, 2002 5.217 5.313 5.206 5.221 677,555 -0.03(-0.59%)
Sep 26, 2002 4.993 5.256 4.953 5.252 457,546 +0.30(+6.03%)
Sep 25, 2002 4.907 5.067 4.821 4.953 447,871 +0.06(+1.26%)
Sep 24, 2002 4.845 4.993 4.837 4.892 29,137,278 +0.04(+0.72%)
Sep 23, 2002 5.050 5.050 4.843 4.856 309,469 -0.20(-3.95%)
Sep 20, 2002 4.966 5.067 4.944 5.056 701,629 +0.12(+2.45%)
Sep 19, 2002 4.999 5.116 4.898 4.936 398,475 -0.07(-1.36%)
Sep 18, 2002 4.997 5.120 4.920 5.004 291,991 +0.01(+0.18%)
Sep 17, 2002 5.076 5.153 4.942 4.995 427,384 -0.09(-1.69%)
Sep 16, 2002 5.140 5.140 4.997 5.080 261,048 -0.07(-1.41%)
Sep 13, 2002 5.061 5.188 5.030 5.153 191,554 +0.10(+2.00%)
Sep 12, 2002 5.272 5.278 4.982 5.052 393,125 -0.22(-4.13%)
Sep 11, 2002 5.252 5.327 5.228 5.269 326,428 -0.01(-0.25%)
Sep 10, 2002 5.223 5.322 5.210 5.283 419,169 +0.07(+1.39%)
Sep 09, 2002 5.111 5.283 4.949 5.210 634,872 +0.08(+1.50%)
Sep 06, 2002 4.968 5.202 4.968 5.133 273,731 +0.20(+3.96%)
Sep 05, 2002 5.177 5.179 4.927 4.938 417,596 -0.30(-5.67%)
Sep 04, 2002 5.001 5.247 4.964 5.234 507,941 +0.25(+5.12%)
Sep 03, 2002 5.348 5.412 4.933 4.979 861,143 -0.23(-4.39%)
Aug 30, 2002 5.019 5.243 5.019 5.208 519,349 +0.18(+3.49%)
Aug 29, 2002 4.832 5.153 4.733 5.032 1,607,594 -0.11(-2.22%)
Aug 28, 2002 5.370 5.390 5.094 5.146 886,148 -0.28(-5.14%)
Aug 27, 2002 5.737 5.810 5.353 5.425 907,646 -0.30(-5.29%)
Aug 26, 2002 5.634 5.733 5.513 5.728 416,223 +0.09(+1.68%)
Aug 23, 2002 5.823 5.825 5.630 5.634 326,200 -0.19(-3.25%)
Aug 22, 2002 5.977 5.977 5.823 5.823 388,914 -0.15(-2.57%)
Aug 21, 2002 5.845 5.985 5.788 5.977 435,737 +0.14(+2.41%)
Aug 20, 2002 5.963 5.990 5.794 5.836 267,322 -0.04(-0.67%)
Aug 16, 2002 5.783 5.900 5.737 5.876 356,363 +0.08(+1.44%)
Aug 15, 2002 5.823 5.895 5.711 5.792 739,608 -0.01(-0.11%)
Aug 14, 2002 5.750 5.788 5.616 5.799 443,205 +0.03(+0.57%)
Aug 13, 2002 5.821 5.942 5.748 5.766 601,695 -0.04(-0.61%)
Aug 12, 2002 5.797 5.821 5.643 5.801 277,685 +0.28(+5.01%)
Aug 07, 2002 5.283 5.540 5.272 5.524 747,667 +0.30(+5.81%)
Aug 06, 2002 4.949 5.279 4.949 5.221 656,954 +0.29(+5.88%)
Aug 05, 2002 5.217 5.228 4.898 4.931 634,184 -0.31(-5.87%)
Aug 02, 2002 5.599 5.601 5.219 5.239 413,615 -0.34(-6.10%)
Aug 01, 2002 5.801 5.803 5.546 5.579 472,114 -0.20(-3.50%)
Jul 31, 2002 5.838 5.887 5.680 5.781 460,960 -0.06(-1.09%)
Jul 30, 2002 5.902 5.909 5.630 5.845 551,130 -0.04(-0.63%)
Jul 29, 2002 5.671 5.953 5.671 5.882 484,722 +0.25(+4.41%)
Jul 26, 2002 5.568 5.667 5.529 5.634 348,899 +0.06(+1.14%)
Jul 25, 2002 5.311 5.627 5.298 5.570 69,667,688 +0.23(+4.28%)
Jul 24, 2002 5.298 5.344 5.111 5.342 539,546 +0.09(+1.76%)
Jul 23, 2002 5.316 5.327 5.151 5.250 537,787 -0.05(-0.95%)
Jul 22, 2002 5.223 5.359 5.031 5.300 721,147 +0.05(+1.05%)
Jul 19, 2002 5.403 5.403 5.144 5.245 927,498 -0.21(-3.83%)
Jul 17, 2002 5.869 5.983 5.283 5.454 1,121,329 -0.72(-11.64%)
Jul 12, 2002 6.051 6.293 5.986 6.172 1,040,747 +0.15(+2.55%)
Jul 11, 2002 5.854 6.091 5.799 6.018 658,661 +0.16(+2.78%)
Jul 10, 2002 5.781 5.992 5.770 5.856 1,609,037 +0.09(+1.64%)
Jul 09, 2002 5.974 5.974 5.761 5.761 1,142,272 -0.21(-3.57%)
Jul 08, 2002 6.317 6.317 5.974 5.974 756,203 -0.34(-5.42%)
Jul 05, 2002 6.060 6.407 6.060 6.317 170,043 +0.29(+4.73%)
Jul 04, 2002 6.207 6.293 6.021 6.032 470,066 +0.00(+0.00%)
Jul 03, 2002 6.207 6.293 6.021 6.032 469,497 -0.20(-3.21%)
Jul 02, 2002 6.447 6.552 6.203 6.231 422,831 -0.22(-3.34%)
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.