Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Daily Journal Corp (NQ: DJCO )

488.55 +30.94 (+6.76%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 23, 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 (%)
Aug 23, 2024 459.30 490.02 459.30 488.55 27,005 +30.94(+6.76%)
Aug 22, 2024 465.99 468.87 455.91 457.61 21,365 -7.29(-1.57%)
Aug 21, 2024 457.39 464.90 452.00 464.90 23,245 +11.43(+2.52%)
Aug 20, 2024 455.01 455.01 448.00 453.47 6,648 -0.14(-0.03%)
Aug 19, 2024 450.00 454.52 450.00 453.61 4,910 +4.90(+1.09%)
Aug 16, 2024 441.96 450.09 441.96 448.71 4,160 +4.18(+0.94%)
Aug 15, 2024 450.00 453.60 440.61 444.53 16,080 +13.38(+3.10%)
Aug 14, 2024 422.72 431.15 421.30 431.15 23,961 +9.35(+2.22%)
Aug 13, 2024 426.00 428.99 420.06 421.80 18,123 -1.20(-0.28%)
Aug 12, 2024 430.90 432.79 421.46 423.00 17,658 -3.48(-0.82%)
Aug 09, 2024 432.18 435.70 417.42 426.48 38,871 -6.02(-1.39%)
Aug 08, 2024 412.26 432.50 411.06 432.50 14,080 +25.25(+6.20%)
Aug 07, 2024 421.11 425.40 402.50 407.25 37,499 -6.01(-1.45%)
Aug 06, 2024 408.26 422.00 408.26 413.26 15,359 +10.26(+2.55%)
Aug 05, 2024 397.16 406.10 390.94 403.00 23,728 -12.00(-2.89%)
Aug 02, 2024 416.99 422.00 411.99 415.00 12,160 -22.61(-5.17%)
Aug 01, 2024 466.32 466.32 436.00 437.61 24,925 -27.99(-6.01%)
Jul 31, 2024 459.36 467.80 459.36 465.60 6,048 +8.92(+1.95%)
Jul 30, 2024 454.50 456.68 449.05 456.68 5,938 +3.21(+0.71%)
Jul 29, 2024 462.00 462.00 453.47 453.47 9,750 -12.23(-2.63%)
Jul 26, 2024 474.00 474.01 463.02 465.70 18,955 +2.06(+0.44%)
Jul 25, 2024 451.11 470.00 450.11 463.64 11,687 +14.94(+3.33%)
Jul 24, 2024 461.00 463.00 447.03 448.70 13,695 -17.10(-3.67%)
Jul 23, 2024 446.00 470.72 445.51 465.80 22,566 +17.80(+3.97%)
Jul 22, 2024 432.40 448.06 428.98 448.00 18,806 +19.80(+4.62%)
Jul 19, 2024 432.50 438.11 428.20 428.20 11,777 -4.40(-1.02%)
Jul 18, 2024 439.78 446.00 430.00 432.60 29,271 -8.55(-1.94%)
Jul 17, 2024 448.01 448.01 434.34 441.15 17,661 -6.71(-1.50%)
Jul 16, 2024 437.89 449.38 437.21 447.86 29,822 +15.36(+3.55%)
Jul 15, 2024 420.01 432.50 420.01 432.50 15,379 +12.63(+3.01%)
Jul 12, 2024 417.00 424.00 415.30 419.87 16,144 +6.87(+1.66%)
Jul 11, 2024 398.58 413.00 398.58 413.00 9,321 +16.96(+4.28%)
Jul 10, 2024 396.04 396.04 396.04 396.04 2,106 +9.04(+2.34%)
Jul 09, 2024 389.32 390.31 387.00 387.00 3,628 -16.92(-4.19%)
Jul 08, 2024 404.77 406.67 401.74 403.92 8,835 +5.52(+1.39%)
Jul 05, 2024 397.06 398.40 397.06 398.40 4,912 -7.10(-1.75%)
Jul 03, 2024 407.14 407.14 404.50 405.50 2,350 -3.98(-0.97%)
Jul 02, 2024 405.50 411.00 405.22 409.48 12,209 +6.48(+1.61%)
Jul 01, 2024 393.11 403.15 393.11 403.00 12,260 +8.52(+2.16%)
Jun 28, 2024 389.23 394.48 384.31 394.48 44,109 +7.50(+1.94%)
Jun 27, 2024 387.00 387.00 386.98 386.98 3,352 +6.97(+1.83%)
Jun 26, 2024 382.88 383.00 380.01 380.01 9,160 -1.49(-0.39%)
Jun 25, 2024 380.20 381.50 379.56 381.50 4,779 +1.26(+0.33%)
Jun 24, 2024 380.00 380.24 380.00 380.24 2,245 +3.24(+0.86%)
Jun 21, 2024 370.62 377.00 370.62 377.00 9,462 +5.10(+1.37%)
Jun 20, 2024 371.24 375.00 370.61 371.90 5,364 +2.30(+0.62%)
Jun 18, 2024 371.01 371.01 367.57 369.60 8,455 -0.34(-0.09%)
Jun 17, 2024 367.01 369.94 365.77 369.94 8,707 +2.34(+0.64%)
Jun 14, 2024 367.70 368.73 367.60 367.60 4,443 -3.14(-0.85%)
Jun 13, 2024 374.24 374.24 370.74 370.74 2,065 -6.27(-1.66%)
Jun 12, 2024 375.00 380.88 375.00 377.01 7,458 +9.00(+2.45%)
Jun 11, 2024 361.43 368.01 361.22 368.01 12,845 +1.76(+0.48%)
Jun 10, 2024 363.21 366.46 363.21 366.25 6,838 +1.01(+0.28%)
Jun 07, 2024 365.04 365.24 364.80 365.24 3,171 -0.86(-0.23%)
Jun 06, 2024 369.29 369.99 365.22 366.10 4,045 -7.51(-2.01%)
Jun 05, 2024 367.85 373.61 367.85 373.61 5,474 +5.46(+1.48%)
Jun 04, 2024 376.13 376.19 368.15 368.15 6,040 -8.30(-2.20%)
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 DalyCity.com & California Media Partners, LLC. All rights reserved.