Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic
  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Daily Journal Cp (NQ: DJCO )

379.00 +7.20 (+1.94%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 268.43 273.50 268.25 268.25 2,820 -5.74(-2.09%)
Oct 28, 2022 267.94 273.99 267.94 273.99 2,175 +8.99(+3.39%)
Oct 27, 2022 265.00 265.00 265.00 265.00 1,047 -4.03(-1.50%)
Oct 26, 2022 266.29 269.03 266.29 269.03 1,277 +1.03(+0.38%)
Oct 25, 2022 269.99 269.99 266.60 268.00 1,396 +1.05(+0.39%)
Oct 24, 2022 266.95 266.95 266.95 266.95 1,184 -8.04(-2.92%)
Oct 21, 2022 280.14 281.48 274.99 274.99 3,724 -11.05(-3.86%)
Oct 20, 2022 273.40 286.04 273.40 286.04 2,206 +17.35(+6.46%)
Oct 19, 2022 265.48 268.69 265.48 268.69 1,662 +3.75(+1.42%)
Oct 18, 2022 264.94 264.94 264.94 264.94 1,007 +4.70(+1.81%)
Oct 17, 2022 257.19 260.24 257.19 260.24 1,954 +5.23(+2.05%)
Oct 14, 2022 255.01 255.01 255.01 255.01 1,418 +4.13(+1.65%)
Oct 13, 2022 247.51 251.17 245.53 250.88 5,408 -3.12(-1.23%)
Oct 12, 2022 253.24 254.00 251.72 254.00 1,759 +7.40(+3.00%)
Oct 11, 2022 250.80 256.00 246.60 246.60 10,201 -11.65(-4.51%)
Oct 10, 2022 254.35 258.25 252.94 258.25 12,676 +3.25(+1.27%)
Oct 07, 2022 256.01 256.01 255.00 255.00 3,768 -5.31(-2.04%)
Oct 06, 2022 260.31 260.31 260.31 260.31 733 -2.29(-0.87%)
Oct 05, 2022 262.60 262.60 262.60 262.60 953 -7.39(-2.74%)
Oct 04, 2022 269.99 269.99 269.99 269.99 1,186 +3.06(+1.15%)
Oct 03, 2022 261.01 266.93 261.01 266.93 1,692 +10.54(+4.11%)
Sep 30, 2022 256.39 256.39 256.39 256.39 775 -3.10(-1.19%)
Sep 29, 2022 259.49 259.49 259.49 259.49 671 -1.04(-0.40%)
Sep 28, 2022 260.00 260.53 260.00 260.53 1,395 +13.53(+5.48%)
Sep 27, 2022 250.59 250.59 247.00 247.00 6,504 +10.99(+4.66%)
Sep 26, 2022 254.75 254.75 236.01 236.01 3,337 -19.99(-7.81%)
Sep 23, 2022 258.00 258.45 256.00 256.00 3,778 +0.27(+0.11%)
Sep 22, 2022 255.73 255.73 255.73 255.73 1,530 +0.30(+0.12%)
Sep 21, 2022 255.43 255.43 255.43 255.43 1,757 -2.57(-1.00%)
Sep 20, 2022 258.00 258.00 258.00 258.00 1,169 -9.00(-3.37%)
Sep 16, 2022 267.00 368 +6.79(+2.61%)
Sep 15, 2022 260.21 260.21 260.21 260.21 1,185 -2.09(-0.80%)
Sep 14, 2022 262.30 262.30 262.30 262.30 1,087 +0.30(+0.11%)
Sep 13, 2022 261.00 262.00 261.00 262.00 959 -5.68(-2.12%)
Sep 12, 2022 267.00 267.68 267.00 267.68 906 +3.17(+1.20%)
Sep 09, 2022 264.51 264.51 264.51 264.51 680 -0.28(-0.11%)
Sep 08, 2022 260.02 264.79 260.00 264.79 1,661 +0.79(+0.30%)
Sep 07, 2022 261.73 264.00 261.73 264.00 1,571 +2.89(+1.11%)
Sep 06, 2022 261.11 261.11 261.11 261.11 1,236 -2.49(-0.94%)
Sep 02, 2022 262.00 268.20 262.00 263.60 1,974 +1.26(+0.48%)
Sep 01, 2022 261.42 262.35 261.42 262.34 2,050 +1.14(+0.44%)
Aug 31, 2022 261.20 261.20 261.20 261.20 836 -2.80(-1.06%)
Aug 30, 2022 264.00 264.00 264.00 264.00 707 +2.00(+0.76%)
Aug 29, 2022 262.00 262.00 262.00 262.00 406 -2.40(-0.91%)
Aug 26, 2022 267.08 267.08 264.40 264.40 1,771 -10.20(-3.71%)
Aug 25, 2022 272.80 274.60 271.95 274.60 1,640 +7.80(+2.92%)
Aug 24, 2022 263.20 266.80 263.20 266.80 1,127 +8.76(+3.39%)
Aug 23, 2022 260.00 260.00 255.01 258.04 7,001 +1.26(+0.49%)
Aug 22, 2022 262.00 262.00 255.50 256.78 6,527 -3.42(-1.31%)
Aug 19, 2022 265.98 274.75 260.20 260.20 4,833 -11.94(-4.39%)
Aug 18, 2022 272.34 272.34 272.14 272.14 1,110 +8.14(+3.08%)
Aug 17, 2022 270.93 270.93 264.00 264.00 667 -4.96(-1.84%)
Aug 16, 2022 268.96 268.96 268.96 268.96 575 +2.93(+1.10%)
Aug 15, 2022 266.03 266.03 266.03 266.03 1,241 -6.47(-2.37%)
Aug 12, 2022 272.50 272.50 272.50 272.50 1,259 +3.40(+1.26%)
Aug 11, 2022 269.10 269.10 269.10 269.10 1,241 +1.10(+0.41%)
Aug 10, 2022 268.00 268.00 268.00 268.00 845 +3.50(+1.32%)
Aug 09, 2022 264.50 264.50 264.50 264.50 1,088 -3.35(-1.25%)
Aug 08, 2022 271.60 271.60 266.00 267.85 2,592 -1.15(-0.43%)
Aug 05, 2022 269.00 269.00 269.00 269.00 1,362 -2.00(-0.74%)
Aug 04, 2022 274.70 274.70 271.00 271.00 1,056 +1.00(+0.37%)
Aug 03, 2022 275.00 275.40 270.00 270.00 3,239 +4.65(+1.75%)
Aug 02, 2022 269.95 269.95 265.35 265.35 2,065 -6.11(-2.25%)
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 SantaClara.com & California Media Partners, LLC. All rights reserved.