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 )

191.72 USD +1.59 (+0.84%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2002 5.940 5.940 5.683 5.888 667,287 -0.05(-0.93%)
Sep 27, 2002 5.938 6.048 5.925 5.942 595,300 -0.04(-0.59%)
Sep 26, 2002 5.683 5.982 5.638 5.978 402,000 +0.34(+6.03%)
Sep 25, 2002 5.585 5.768 5.487 5.638 393,500 +0.07(+1.26%)
Sep 24, 2002 5.515 5.683 5.505 5.567 25,600,000 +0.04(+0.72%)
Sep 23, 2002 5.747 5.747 5.513 5.527 271,900 -0.23(-3.95%)
Sep 20, 2002 5.652 5.768 5.628 5.755 616,451 +0.14(+2.45%)
Sep 19, 2002 5.690 5.822 5.575 5.617 350,100 -0.08(-1.36%)
Sep 18, 2002 5.688 5.827 5.600 5.695 256,544 +0.01(+0.18%)
Sep 17, 2002 5.777 5.865 5.625 5.685 375,500 -0.10(-1.69%)
Sep 16, 2002 5.850 5.850 5.688 5.782 229,357 -0.08(-1.41%)
Sep 13, 2002 5.760 5.905 5.725 5.865 168,300 +0.12(+2.00%)
Sep 12, 2002 6.000 6.008 5.670 5.750 345,400 -0.25(-4.13%)
Sep 11, 2002 5.978 6.062 5.950 5.997 286,800 -0.02(-0.25%)
Sep 10, 2002 5.945 6.058 5.930 6.013 368,282 +0.08(+1.39%)
Sep 09, 2002 5.817 6.013 5.633 5.930 557,799 +0.09(+1.50%)
Sep 06, 2002 5.655 5.920 5.655 5.843 240,500 +0.22(+3.96%)
Sep 05, 2002 5.893 5.895 5.607 5.620 366,900 -0.34(-5.67%)
Sep 04, 2002 5.692 5.973 5.650 5.957 446,277 +0.29(+5.12%)
Sep 03, 2002 6.088 6.160 5.615 5.668 756,600 -0.26(-4.39%)
Aug 30, 2002 5.713 5.968 5.713 5.928 456,300 +0.20(+3.49%)
Aug 29, 2002 5.500 5.865 5.388 5.728 1,412,432 -0.13(-2.22%)
Aug 28, 2002 6.112 6.135 5.798 5.857 778,570 -0.32(-5.14%)
Aug 27, 2002 6.530 6.612 6.093 6.175 797,458 -0.34(-5.29%)
Aug 26, 2002 6.412 6.525 6.275 6.520 365,694 +0.11(+1.68%)
Aug 23, 2002 6.628 6.630 6.407 6.412 286,600 -0.22(-3.25%)
Aug 22, 2002 6.803 6.803 6.628 6.628 341,700 -0.17(-2.57%)
Aug 21, 2002 6.652 6.812 6.588 6.803 382,839 +0.16(+2.41%)
Aug 20, 2002 6.787 6.817 6.595 6.643 234,869 -0.04(-0.67%)
Aug 16, 2002 6.582 6.715 6.530 6.688 313,101 +0.09(+1.44%)
Aug 15, 2002 6.628 6.710 6.500 6.593 649,820 -0.01(-0.11%)
Aug 14, 2002 6.545 6.588 6.393 6.600 389,400 +0.04(+0.57%)
Aug 13, 2002 6.625 6.763 6.543 6.562 528,649 -0.04(-0.61%)
Aug 12, 2002 6.598 6.625 6.423 6.603 243,974 +0.32(+5.01%)
Aug 07, 2002 6.013 6.305 6.000 6.287 656,900 +0.34(+5.81%)
Aug 06, 2002 5.633 6.008 5.633 5.942 577,200 +0.33(+5.88%)
Aug 05, 2002 5.938 5.950 5.575 5.612 557,194 -0.35(-5.87%)
Aug 02, 2002 6.372 6.375 5.940 5.963 363,402 -0.39(-6.10%)
Aug 01, 2002 6.603 6.605 6.312 6.350 414,800 -0.23(-3.50%)
Jul 31, 2002 6.645 6.700 6.465 6.580 405,000 -0.07(-1.09%)
Jul 30, 2002 6.718 6.725 6.407 6.652 484,223 -0.04(-0.63%)
Jul 29, 2002 6.455 6.775 6.455 6.695 425,877 +0.28(+4.41%)
Jul 26, 2002 6.338 6.450 6.293 6.412 306,543 +0.07(+1.14%)
Jul 25, 2002 6.045 6.405 6.030 6.340 61,210,000 +0.26(+4.28%)
Jul 24, 2002 6.030 6.082 5.817 6.080 474,045 +0.11(+1.76%)
Jul 23, 2002 6.050 6.062 5.862 5.975 472,500 -0.06(-0.95%)
Jul 22, 2002 5.945 6.100 5.726 6.032 633,600 +0.06(+1.05%)
Jul 19, 2002 6.150 6.150 5.855 5.970 814,900 -0.24(-3.83%)
Jul 17, 2002 6.680 6.810 6.013 6.207 985,200 -0.82(-11.64%)
Jul 12, 2002 6.888 7.162 6.813 7.025 914,400 +0.18(+2.55%)
Jul 11, 2002 6.662 6.933 6.600 6.850 578,700 +0.18(+2.78%)
Jul 10, 2002 6.580 6.820 6.567 6.665 1,413,700 +0.11(+1.64%)
Jul 09, 2002 6.800 6.800 6.558 6.558 1,003,600 -0.24(-3.57%)
Jul 08, 2002 7.190 7.190 6.800 6.800 664,400 -0.39(-5.42%)
Jul 05, 2002 6.898 7.293 6.898 7.190 149,400 +0.33(+4.73%)
Jul 04, 2002 7.065 7.162 6.853 6.865 413,000 +0.00(+0.00%)
Jul 03, 2002 7.065 7.162 6.853 6.865 412,500 -0.23(-3.21%)
Jul 02, 2002 7.338 7.457 7.060 7.093 371,500 -0.25(-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.