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 )

199.25 +4.05 (+2.07%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2002 1.675 1.714 1.564 1.603 6,087,231 -0.06(-3.66%)
Jun 27, 2002 1.676 1.719 1.656 1.664 2,753,867 +0.00(+0.29%)
Jun 26, 2002 1.600 1.661 1.570 1.659 4,138,396 +0.04(+2.65%)
Jun 25, 2002 1.657 1.675 1.614 1.616 2,566,533 -0.07(-4.16%)
Jun 21, 2002 1.676 1.697 1.650 1.687 3,333,823 +0.01(+0.62%)
Jun 20, 2002 1.738 1.739 1.665 1.676 3,769,710 -0.07(-4.16%)
Jun 19, 2002 1.615 1.758 1.614 1.749 7,240,237 +0.14(+8.38%)
Jun 18, 2002 1.596 1.620 1.595 1.614 1,976,451 +0.01(+0.88%)
Jun 17, 2002 1.564 1.622 1.564 1.600 2,208,433 +0.04(+2.40%)
Jun 14, 2002 1.574 1.575 1.513 1.562 1,691,076 -0.00(-0.31%)
Jun 12, 2002 1.492 1.572 1.488 1.567 3,841,054 +0.07(+5.02%)
Jun 11, 2002 1.477 1.505 1.477 1.492 1,763,340 +0.01(+0.81%)
Jun 10, 2002 1.468 1.488 1.466 1.480 1,042,999 +0.02(+1.11%)
Jun 07, 2002 1.413 1.481 1.380 1.464 1,295,233 +0.04(+3.14%)
Jun 06, 2002 1.461 1.465 1.416 1.419 1,437,921 -0.05(-3.58%)
Jun 05, 2002 1.445 1.484 1.439 1.472 1,647,809 -0.01(-0.84%)
May 31, 2002 1.438 1.486 1.427 1.484 20,013,066 +0.06(+3.92%)
May 28, 2002 1.431 1.439 1.401 1.428 938,515 -0.01(-0.57%)
May 27, 2002 1.450 1.459 1.426 1.437 825,285 +0.00(+0.00%)
May 24, 2002 1.450 1.459 1.426 1.437 817,000 -0.02(-1.27%)
May 23, 2002 1.477 1.510 1.436 1.455 1,751,833 -0.02(-1.29%)
May 22, 2002 1.469 1.484 1.462 1.474 2,847,305 +0.01(+0.48%)
May 21, 2002 1.487 1.503 1.465 1.467 1,885,775 -0.01(-0.92%)
May 20, 2002 1.494 1.494 1.466 1.481 850,601 -0.02(-1.16%)
May 17, 2002 1.462 1.506 1.462 1.498 1,078,441 +0.03(+2.26%)
May 16, 2002 1.517 1.521 1.457 1.465 706,533 -0.05(-3.23%)
May 15, 2002 1.476 1.534 1.476 1.514 1,100,534 +0.04(+2.46%)
May 14, 2002 1.452 1.499 1.452 1.477 1,474,743 +0.02(+1.72%)
May 13, 2002 1.398 1.454 1.367 1.452 2,048,715 +0.04(+2.73%)
May 10, 2002 1.439 1.455 1.399 1.414 2,755,248 -0.03(-2.11%)
May 09, 2002 1.472 1.472 1.438 1.444 1,787,735 -0.03(-1.95%)
May 08, 2002 1.434 1.473 1.428 1.473 975,798 +0.05(+3.51%)
May 07, 2002 1.461 1.461 1.420 1.423 518,277 -0.02(-1.54%)
May 06, 2002 1.480 1.480 1.444 1.445 478,693 -0.03(-2.35%)
May 03, 2002 1.445 1.481 1.436 1.480 1,089,487 +0.02(+1.64%)
May 02, 2002 1.434 1.478 1.418 1.456 1,434,239 +0.00(+0.30%)
May 01, 2002 1.431 1.456 1.371 1.452 1,573,704 +0.03(+2.06%)
Apr 30, 2002 1.412 1.434 1.403 1.423 1,033,333 +0.01(+0.89%)
Apr 29, 2002 1.434 1.453 1.393 1.410 666,028 -0.01(-0.57%)
Apr 26, 2002 1.433 1.478 1.417 1.418 1,163,132 -0.02(-1.51%)
Apr 25, 2002 1.380 1.446 1.371 1.440 1,237,698 +0.06(+4.04%)
Apr 24, 2002 1.350 1.423 1.347 1.384 2,303,251 +0.03(+2.49%)
Apr 23, 2002 1.396 1.396 1.336 1.350 2,261,826 -0.05(-3.46%)
Apr 22, 2002 1.439 1.440 1.380 1.399 2,097,045 -0.03(-2.24%)
Apr 19, 2002 1.425 1.447 1.400 1.431 841,856 +0.01(+0.81%)
Apr 18, 2002 1.457 1.466 1.404 1.419 1,408,923 -0.04(-2.65%)
Apr 17, 2002 1.480 1.510 1.458 1.458 2,628,210 -0.03(-1.76%)
Apr 16, 2002 1.440 1.490 1.439 1.484 2,922,791 +0.05(+3.72%)
Apr 15, 2002 1.478 1.515 1.378 1.431 3,328,760 -0.06(-4.08%)
Apr 12, 2002 1.418 1.491 1.413 1.491 1,965,864 +0.08(+5.41%)
Apr 11, 2002 1.413 1.426 1.383 1.415 1,027,809 -0.01(-0.95%)
Apr 10, 2002 1.399 1.439 1.385 1.428 971,655 +0.02(+1.54%)
Apr 09, 2002 1.387 1.421 1.385 1.407 872,234 +0.02(+1.65%)
Apr 08, 2002 1.393 1.424 1.337 1.384 2,609,339 -0.03(-1.92%)
Apr 05, 2002 1.365 1.451 1.364 1.411 2,810,022 +0.05(+3.51%)
Apr 04, 2002 1.418 1.423 1.355 1.363 4,412,264 -0.06(-4.38%)
Apr 03, 2002 1.450 1.458 1.415 1.426 3,045,226 -0.03(-2.05%)
Apr 02, 2002 1.533 1.533 1.453 1.456 3,343,489 -0.07(-4.42%)
Apr 01, 2002 1.543 1.544 1.481 1.523 871,774 -0.02(-1.37%)
Mar 29, 2002 1.526 1.554 1.510 1.544 997,891 +0.00(+0.00%)
Mar 28, 2002 1.526 1.554 1.510 1.544 996,971 +0.02(+1.43%)
Mar 27, 2002 1.518 1.535 1.491 1.522 2,310,616 +0.01(+0.83%)
Mar 26, 2002 1.527 1.541 1.497 1.510 1,216,985 -0.01(-0.50%)
Mar 25, 2002 1.509 1.540 1.502 1.518 1,895,441 +0.01(+0.90%)
Mar 22, 2002 1.462 1.515 1.462 1.504 2,733,615 +0.04(+2.56%)
Mar 21, 2002 1.494 1.499 1.401 1.466 3,781,217 -0.02(-1.64%)
Mar 20, 2002 1.483 1.499 1.447 1.491 1,837,906 -0.00(-0.18%)
Mar 19, 2002 1.543 1.545 1.447 1.494 3,017,149 -0.05(-3.00%)
Mar 18, 2002 1.529 1.548 1.525 1.540 1,170,957 +0.01(+0.39%)
Mar 15, 2002 1.535 1.543 1.503 1.534 1,667,602 +0.01(+0.46%)
Mar 14, 2002 1.488 1.527 1.479 1.527 773,734 +0.05(+3.12%)
Mar 13, 2002 1.505 1.505 1.470 1.481 549,116 -0.01(-0.80%)
Mar 12, 2002 1.481 1.519 1.470 1.493 520,579 -0.00(-0.18%)
Mar 11, 2002 1.500 1.522 1.482 1.495 581,796 -0.01(-0.43%)
Mar 08, 2002 1.505 1.553 1.494 1.502 1,838,366 +0.01(+0.55%)
Mar 07, 2002 1.456 1.513 1.453 1.494 1,901,885 +0.04(+2.96%)
Mar 06, 2002 1.449 1.486 1.428 1.451 1,026,429 +0.01(+0.91%)
Mar 05, 2002 1.456 1.496 1.423 1.438 2,045,954 -0.03(-2.18%)
Mar 04, 2002 1.325 1.470 1.325 1.470 2,819,688 +0.16(+11.82%)
Mar 01, 2002 1.287 1.326 1.274 1.314 999,732 +0.04(+3.11%)
Feb 28, 2002 1.368 1.371 1.271 1.275 1,629,398 -0.09(-6.79%)
Feb 27, 2002 1.368 1.381 1.343 1.368 1,621,573 +0.00(+0.04%)
Feb 26, 2002 1.346 1.376 1.336 1.367 1,487,631 +0.02(+1.53%)
Feb 25, 2002 1.317 1.355 1.314 1.346 1,856,317 +0.03(+2.35%)
Feb 22, 2002 1.260 1.315 1.260 1.315 2,059,302 +0.07(+5.53%)
Feb 21, 2002 1.231 1.329 1.231 1.247 2,017,416 +0.02(+1.28%)
Feb 20, 2002 1.228 1.247 1.214 1.231 2,006,369 +0.00(+0.22%)
Feb 19, 2002 1.257 1.261 1.226 1.228 877,758 -0.04(-2.84%)
Feb 18, 2002 1.260 1.287 1.235 1.264 873,615 +0.00(+0.00%)
Feb 15, 2002 1.260 1.287 1.235 1.264 872,234 +0.00(+0.30%)
Feb 14, 2002 1.314 1.314 1.247 1.260 1,356,911 -0.04(-3.33%)
Feb 13, 2002 1.314 1.318 1.280 1.304 1,194,892 +0.00(+0.17%)
Feb 12, 2002 1.314 1.314 1.264 1.301 780,638 -0.01(-0.58%)
Feb 11, 2002 1.232 1.331 1.214 1.309 3,101,841 +0.08(+6.40%)
Feb 08, 2002 1.231 1.244 1.199 1.230 2,775,040 +0.02(+1.34%)
Feb 07, 2002 1.249 1.254 1.211 1.214 1,581,529 -0.03(-2.19%)
Feb 06, 2002 1.354 1.354 1.207 1.241 5,832,695 -0.11(-8.23%)
Feb 05, 2002 1.355 1.365 1.327 1.352 8,649,161 -0.04(-3.15%)
Feb 04, 2002 1.439 1.451 1.371 1.396 2,113,155 -0.06(-3.82%)
Feb 01, 2002 1.491 1.503 1.412 1.452 3,060,876 -0.06(-3.81%)
Jan 31, 2002 1.502 1.524 1.483 1.509 3,540,490 -0.00(-0.25%)
Jan 30, 2002 1.567 1.578 1.510 1.513 4,543,444 -0.04(-2.79%)
Jan 29, 2002 1.565 1.596 1.537 1.557 1,348,626 -0.02(-1.14%)
Jan 28, 2002 1.526 1.582 1.524 1.575 1,735,723 +0.05(+3.17%)
Jan 25, 2002 1.486 1.526 1.474 1.526 705,152 +0.03(+2.33%)
Jan 24, 2002 1.521 1.583 1.487 1.491 4,399,836 -0.03(-2.24%)
Jan 23, 2002 1.309 1.532 1.309 1.526 9,115,887 +0.22(+16.60%)
Jan 22, 2002 1.309 1.334 1.292 1.308 693,184 +0.00(+0.20%)
Jan 21, 2002 1.344 1.344 1.302 1.306 1,148,403 +0.00(+0.00%)
Jan 18, 2002 1.344 1.344 1.302 1.306 1,140,579 -0.04(-3.06%)
Jan 17, 2002 1.327 1.354 1.314 1.347 1,078,901 +0.03(+2.27%)
Jan 16, 2002 1.365 1.365 1.304 1.317 1,019,985 -0.05(-3.50%)
Jan 15, 2002 1.377 1.382 1.335 1.365 1,945,612 -0.01(-0.55%)
Jan 14, 2002 1.394 1.394 1.328 1.373 1,315,026 -0.02(-1.29%)
Jan 11, 2002 1.367 1.395 1.343 1.390 1,262,553 +0.02(+1.19%)
Jan 10, 2002 1.412 1.426 1.355 1.374 1,446,666 +0.11(+9.05%)
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.