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:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Daily Journal Cp (NQ: DJCO )

390.90 +4.80 (+1.24%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
May 29, 2020 280.10 280.10 280.10 280.10 1,100 +0.10(+0.04%)
May 28, 2020 280.76 280.76 280.00 280.00 1,471 -9.60(-3.31%)
May 27, 2020 285.65 289.60 280.50 289.60 1,673 +4.10(+1.44%)
May 26, 2020 284.40 285.50 280.00 285.50 1,274 +6.63(+2.38%)
May 22, 2020 278.00 279.00 278.00 278.87 1,800 +1.67(+0.60%)
May 21, 2020 275.00 277.20 275.00 277.20 1,093 -7.25(-2.55%)
May 20, 2020 280.00 284.98 280.00 284.45 2,016 +7.60(+2.75%)
May 19, 2020 276.85 276.85 276.85 276.85 1,383 -17.84(-6.05%)
May 18, 2020 280.90 300.30 280.90 294.69 5,137 +12.89(+4.57%)
May 15, 2020 278.00 281.80 278.00 281.80 2,200 +3.40(+1.22%)
May 14, 2020 269.00 278.40 265.00 278.40 2,476 +9.50(+3.53%)
May 13, 2020 265.00 268.90 265.00 268.90 2,417 +8.90(+3.42%)
May 12, 2020 270.00 270.00 260.00 260.00 1,820 -7.00(-2.62%)
May 11, 2020 269.12 275.00 265.00 267.00 3,326 -6.00(-2.20%)
May 08, 2020 273.00 273.00 273.00 273.00 700 +14.00(+5.41%)
May 07, 2020 267.50 267.50 250.75 259.00 1,469 -8.84(-3.30%)
May 06, 2020 261.00 267.84 260.00 267.84 1,141 -1.16(-0.43%)
May 05, 2020 269.00 269.00 269.00 269.00 850 +4.00(+1.51%)
May 04, 2020 265.00 265.00 263.55 265.00 1,406 +1.75(+0.66%)
May 01, 2020 270.00 270.00 259.13 263.25 1,500 -14.25(-5.14%)
Apr 30, 2020 280.01 281.00 277.01 277.50 1,665 -6.00(-2.12%)
Apr 29, 2020 269.70 290.00 269.70 283.50 3,399 +14.60(+5.43%)
Apr 28, 2020 260.01 268.90 260.00 268.90 2,080 +6.90(+2.63%)
Apr 27, 2020 261.47 262.00 259.00 262.00 2,350 +2.10(+0.81%)
Apr 24, 2020 262.00 262.00 259.11 259.90 800 +0.90(+0.35%)
Apr 23, 2020 261.80 262.00 259.00 259.00 1,935 -2.99(-1.14%)
Apr 22, 2020 249.00 271.20 249.00 261.99 3,447 +12.99(+5.22%)
Apr 21, 2020 249.00 249.00 249.00 249.00 726 -0.80(-0.32%)
Apr 20, 2020 245.72 249.91 245.72 249.80 1,555 +3.90(+1.59%)
Apr 17, 2020 236.90 245.90 236.90 245.90 1,900 +11.50(+4.91%)
Apr 16, 2020 230.00 240.00 229.16 234.40 6,427 +2.50(+1.08%)
Apr 15, 2020 232.00 232.00 231.90 231.90 1,631 -7.10(-2.97%)
Apr 14, 2020 239.00 239.00 239.00 239.00 1,536 +9.01(+3.92%)
Apr 13, 2020 254.90 254.90 225.00 229.99 3,141 -29.81(-11.47%)
Apr 09, 2020 265.00 265.00 259.80 259.80 2,100 +1.83(+0.71%)
Apr 08, 2020 240.00 257.97 240.00 257.97 2,007 +21.72(+9.19%)
Apr 07, 2020 236.10 241.00 236.10 236.25 2,124 -0.35(-0.15%)
Apr 06, 2020 225.50 236.60 225.50 236.60 2,100 +22.20(+10.35%)
Apr 03, 2020 229.40 229.40 214.40 214.40 1,400 -16.50(-7.15%)
Apr 02, 2020 230.90 230.90 230.90 230.90 837 +14.05(+6.48%)
Apr 01, 2020 216.00 216.85 212.52 216.85 2,366 -11.45(-5.02%)
Mar 31, 2020 225.50 228.30 220.88 228.30 4,445 +4.40(+1.97%)
Mar 30, 2020 216.10 227.50 215.00 223.90 2,387 +6.60(+3.04%)
Mar 27, 2020 230.00 230.00 217.30 217.30 2,000 -9.20(-4.06%)
Mar 26, 2020 224.00 246.40 224.00 226.50 3,177 +2.09(+0.93%)
Mar 25, 2020 225.00 231.00 224.41 224.41 3,072 -2.99(-1.31%)
Mar 24, 2020 205.00 242.00 205.00 227.40 6,479 +18.22(+8.71%)
Mar 23, 2020 205.00 209.18 202.00 209.18 3,192 -10.00(-4.56%)
Mar 20, 2020 229.90 229.90 210.00 219.18 5,300 -28.81(-11.62%)
Mar 19, 2020 247.99 247.99 247.99 247.99 2,230 +36.84(+17.45%)
Mar 18, 2020 230.00 230.00 205.00 211.15 2,696 -24.65(-10.45%)
Mar 17, 2020 205.00 235.80 204.39 235.80 4,046 +31.80(+15.59%)
Mar 16, 2020 200.00 205.05 198.63 204.00 3,734 -16.00(-7.27%)
Mar 13, 2020 212.08 220.00 212.08 220.00 1,900 +20.99(+10.55%)
Mar 12, 2020 192.40 200.00 187.53 199.01 5,591 -3.19(-1.58%)
Mar 11, 2020 211.10 211.10 202.20 202.20 3,084 -29.80(-12.84%)
Mar 10, 2020 226.27 232.00 222.00 232.00 1,815 +11.05(+5.00%)
Mar 09, 2020 228.10 228.10 200.00 220.95 4,654 -27.05(-10.91%)
Mar 06, 2020 248.00 248.00 248.00 248.00 300 -5.65(-2.23%)
Mar 05, 2020 252.00 253.65 248.00 253.65 2,172 -7.60(-2.91%)
Mar 04, 2020 240.00 261.25 240.00 261.25 1,343 +17.20(+7.05%)
Mar 03, 2020 244.05 244.05 244.05 244.05 415 -23.20(-8.68%)
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 SantaClara.com & California Media Partners, LLC. All rights reserved.