Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

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

J.C. Penney Company Inc (OP: JCPNQ )

N/A UNCHANGED
Last Price Updated: 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 (%)
Jan 07, 2021 0.1459 0.1459 0 +0.00(+0.00%)
Jan 06, 2021 0.1394 0.1498 0.1385 0.1470 6,349,518 +0.01(+5.76%)
Jan 05, 2021 0.1464 0.1464 0.1365 0.1390 4,124,272 -0.00(-3.34%)
Jan 04, 2021 0.1480 0.1500 0.1400 0.1438 3,872,618 -0.00(-2.51%)
Dec 31, 2020 0.1475 0.1475 0.1475 6,709,269 +0.00(+1.51%)
Dec 30, 2020 0.1361 0.1490 0.1360 0.1453 6,709,269 +0.01(+6.76%)
Dec 29, 2020 0.1465 0.1469 0.1355 0.1361 5,865,062 -0.01(-7.10%)
Dec 28, 2020 0.1510 0.1530 0.1440 0.1465 6,627,885 +0.00(+0.07%)
Dec 24, 2020 0.1520 0.1530 0.1431 0.1464 2,755,800 -0.00(-1.35%)
Dec 23, 2020 0.1500 0.1566 0.1430 0.1484 3,414,827 -0.00(-2.18%)
Dec 22, 2020 0.1529 0.1550 0.1420 0.1517 4,709,609 -0.00(-0.78%)
Dec 21, 2020 0.1571 0.1571 0.1400 0.1529 7,379,122 -0.01(-4.08%)
Dec 18, 2020 0.1530 0.1630 0.1510 0.1594 6,855,700 +0.01(+5.56%)
Dec 17, 2020 0.1399 0.1650 0.1340 0.1510 11,626,259 +0.01(+7.63%)
Dec 16, 2020 0.1500 0.1500 0.1385 0.1403 5,198,977 -0.00(-3.24%)
Dec 15, 2020 0.1520 0.1550 0.1380 0.1450 8,234,556 -0.01(-4.92%)
Dec 14, 2020 0.1682 0.1730 0.1450 0.1525 8,457,783 -0.02(-10.19%)
Dec 11, 2020 0.1890 0.1890 0.1610 0.1698 6,892,600 -0.01(-5.40%)
Dec 10, 2020 0.1810 0.1880 0.1700 0.1795 9,673,848 +0.01(+5.28%)
Dec 09, 2020 0.2200 0.2400 0.1506 0.1705 48,669,740 -0.04(-17.23%)
Dec 08, 2020 0.1750 0.2100 0.1749 0.2060 45,698,712 +0.04(+24.92%)
Dec 07, 2020 0.1199 0.1800 0.1100 0.1649 44,677,176 +0.05(+39.16%)
Dec 04, 2020 0.1206 0.1225 0.1150 0.1185 4,906,900 -0.00(-1.66%)
Dec 03, 2020 0.1220 0.1249 0.1190 0.1205 6,296,041 -0.00(-2.74%)
Dec 02, 2020 0.1200 0.1250 0.1150 0.1239 6,816,640 +0.00(+2.82%)
Dec 01, 2020 0.1249 0.1249 0.1200 0.1205 4,946,369 -0.00(-3.21%)
Nov 30, 2020 0.1250 0.1255 0.1155 0.1245 7,154,448 -0.00(-0.80%)
Nov 27, 2020 0.1299 0.1299 0.1210 0.1255 8,110,300 -0.01(-4.56%)
Nov 25, 2020 0.1421 0.1481 0.1200 0.1315 14,906,800 -0.01(-8.87%)
Nov 24, 2020 0.1151 0.1500 0.1151 0.1443 26,418,656 +0.03(+24.40%)
Nov 23, 2020 0.1261 0.1261 0.1030 0.1160 23,357,404 -0.01(-8.73%)
Nov 20, 2020 0.1661 0.1782 0.0925 0.1271 56,804,500 -0.04(-23.80%)
Nov 19, 2020 0.1800 0.1870 0.1560 0.1668 13,883,845 -0.01(-6.82%)
Nov 18, 2020 0.2200 0.2220 0.1610 0.1790 28,976,824 -0.04(-19.08%)
Nov 17, 2020 0.2155 0.2295 0.2155 0.2212 23,295,624 +0.01(+7.12%)
Nov 16, 2020 0.2054 0.2390 0.2030 0.2065 39,216,968 +0.03(+14.66%)
Nov 13, 2020 0.1333 0.1850 0.1333 0.1801 39,587,400 +0.05(+37.48%)
Nov 12, 2020 0.1150 0.1400 0.1000 0.1310 40,629,424 +0.03(+34.91%)
Nov 11, 2020 0.0890 0.1340 0.0810 0.0971 43,341,660 +0.02(+20.62%)
Nov 10, 2020 0.0850 0.0870 0.0600 0.0805 33,534,132 -0.04(-31.20%)
Nov 09, 2020 0.1279 0.1300 0.1051 0.1170 10,609,109 -0.00(-2.26%)
Nov 06, 2020 0.1246 0.1290 0.1128 0.1197 7,210,400 -0.01(-5.75%)
Nov 05, 2020 0.1255 0.1310 0.1220 0.1270 5,104,706 -0.00(-2.31%)
Nov 04, 2020 0.1350 0.1355 0.1300 0.1300 3,375,002 -0.01(-3.77%)
Nov 03, 2020 0.1409 0.1450 0.1330 0.1351 4,283,652 -0.00(-2.17%)
Nov 02, 2020 0.1299 0.1500 0.1280 0.1381 7,027,901 +0.01(+5.82%)
Oct 30, 2020 0.1494 0.1494 0.1300 0.1305 7,476,900 -0.02(-11.88%)
Oct 29, 2020 0.1450 0.1550 0.1400 0.1481 4,377,138 +0.00(+0.75%)
Oct 28, 2020 0.1500 0.1520 0.1260 0.1470 7,145,498 -0.00(-2.97%)
Oct 27, 2020 0.1410 0.1550 0.1220 0.1515 12,927,285 -0.02(-14.16%)
Oct 26, 2020 0.1807 0.1840 0.1650 0.1765 6,389,520 -0.01(-3.71%)
Oct 23, 2020 0.1920 0.1970 0.1755 0.1833 6,107,800 -0.01(-6.95%)
Oct 22, 2020 0.1967 0.2040 0.1790 0.1970 11,037,205 +0.00(+0.25%)
Oct 21, 2020 0.2199 0.2242 0.1834 0.1965 10,417,812 -0.03(-12.28%)
Oct 20, 2020 0.2399 0.2474 0.1500 0.2240 17,404,372 -0.02(-7.28%)
Oct 19, 2020 0.2480 0.2500 0.2400 0.2416 2,861,978 +0.00(+1.51%)
Oct 16, 2020 0.2290 0.2400 0.2220 0.2380 4,238,800 +0.01(+5.31%)
Oct 15, 2020 0.2290 0.2320 0.2221 0.2260 2,521,159 -0.01(-2.16%)
Oct 14, 2020 0.2350 0.2400 0.2225 0.2310 3,185,317 -0.01(-3.35%)
Oct 13, 2020 0.2440 0.2499 0.2333 0.2390 2,870,769 -0.00(-1.65%)
Oct 12, 2020 0.2488 0.2549 0.2400 0.2430 3,431,673 -0.01(-3.19%)
Oct 09, 2020 0.2599 0.2614 0.2468 0.2510 3,460,400 -0.01(-3.42%)
Oct 08, 2020 0.2615 0.2698 0.2531 0.2599 2,390,095 -0.00(-1.18%)
Oct 07, 2020 0.2600 0.2750 0.2555 0.2630 5,750,021 +0.00(+1.47%)
Oct 06, 2020 0.2590 0.2755 0.2509 0.2592 4,379,337 +0.00(+0.86%)
Oct 05, 2020 0.2548 0.2600 0.2520 0.2570 2,456,532 +0.01(+2.84%)
Oct 02, 2020 0.2344 0.2500 0.2280 0.2499 3,680,600 +0.00(+0.36%)
Oct 01, 2020 0.2685 0.2685 0.2350 0.2490 3,533,309 +0.01(+4.18%)
Sep 30, 2020 0.3088 0.3088 0.2201 0.2390 14,185,294 -0.04(-14.46%)
Sep 29, 2020 0.2710 0.2794 0.2655 0.2794 4,618,844 +0.01(+3.87%)
Sep 28, 2020 0.2675 0.2780 0.2640 0.2690 5,121,073 +0.00(+1.32%)
Sep 25, 2020 0.2640 0.2670 0.2550 0.2655 3,407,200 -0.00(-0.26%)
Sep 24, 2020 0.2550 0.2750 0.2505 0.2662 3,953,880 +0.01(+3.98%)
Sep 23, 2020 0.2749 0.2800 0.2505 0.2560 4,921,304 -0.01(-5.11%)
Sep 22, 2020 0.2560 0.3190 0.2520 0.2698 11,283,195 +0.02(+7.06%)
Sep 21, 2020 0.2705 0.2705 0.2511 0.2520 3,698,713 -0.02(-8.99%)
Sep 18, 2020 0.2699 0.2890 0.2510 0.2769 6,703,800 +0.01(+4.18%)
Sep 17, 2020 0.2815 0.2840 0.2510 0.2658 9,700,704 -0.02(-5.58%)
Sep 16, 2020 0.2900 0.3000 0.2710 0.2815 8,321,197 -0.01(-3.60%)
Sep 15, 2020 0.3380 0.3400 0.2810 0.2920 11,437,999 -0.04(-12.07%)
Sep 14, 2020 0.2900 0.3450 0.2701 0.3321 20,812,422 +0.04(+14.52%)
Sep 11, 2020 0.3196 0.3196 0.2411 0.2900 35,833,100 +0.00(+1.68%)
Sep 10, 2020 0.5510 0.8000 0.2800 0.2852 164,599,984 -0.11(-28.68%)
Sep 09, 2020 0.1896 0.4000 0.1896 0.3999 50,285,896 +0.21(+108.28%)
Sep 08, 2020 0.1900 0.2000 0.1800 0.1920 2,163,634 -0.00(-1.94%)
Sep 04, 2020 0.1900 0.2100 0.1899 0.1958 2,772,600 +0.01(+3.11%)
Sep 03, 2020 0.1850 0.1950 0.0186 0.1899 2,665,361 +0.00(+0.00%)
Sep 02, 2020 0.1999 0.2000 0.1800 0.1899 4,981,558 -0.01(-4.81%)
Sep 01, 2020 0.2100 0.2190 0.1671 0.1995 14,287,670 -0.02(-9.73%)
Aug 31, 2020 0.2812 0.3100 0.1750 0.2210 17,846,724 -0.06(-22.48%)
Aug 28, 2020 0.2777 0.2860 0.2610 0.2851 2,937,300 +0.01(+3.67%)
Aug 27, 2020 0.2750 0.2887 0.2700 0.2750 2,712,402 -0.01(-2.59%)
Aug 26, 2020 0.2861 0.2954 0.2700 0.2823 4,059,627 -0.00(-1.33%)
Aug 25, 2020 0.3020 0.3050 0.2800 0.2861 5,362,421 -0.02(-7.65%)
Aug 24, 2020 0.3230 0.3250 0.3011 0.3098 3,846,385 -0.02(-5.81%)
Aug 21, 2020 0.3350 0.3470 0.3104 0.3289 3,594,600 -0.01(-2.95%)
Aug 20, 2020 0.3520 0.3790 0.3204 0.3389 4,223,072 -0.01(-3.14%)
Aug 19, 2020 0.3070 0.3500 0.3050 0.3499 6,202,096 +0.04(+13.60%)
Aug 18, 2020 0.3250 0.3275 0.3050 0.3080 2,482,621 -0.02(-5.23%)
Aug 17, 2020 0.3480 0.3500 0.3120 0.3250 2,611,805 -0.02(-4.69%)
Aug 14, 2020 0.3400 0.3500 0.3220 0.3410 3,602,400 +0.01(+2.22%)
Aug 13, 2020 0.3350 0.3675 0.3300 0.3336 4,657,376 +0.01(+2.65%)
Aug 12, 2020 0.3587 0.3590 0.2900 0.3250 8,131,663 -0.03(-8.53%)
Aug 11, 2020 0.3650 0.3800 0.3340 0.3553 6,245,674 -0.01(-3.63%)
Aug 10, 2020 0.3502 0.4000 0.3220 0.3687 19,441,400 +0.06(+19.32%)
Aug 07, 2020 0.2850 0.3121 0.2850 0.3090 3,179,400 +0.01(+4.18%)
Aug 06, 2020 0.3100 0.3100 0.2800 0.2966 4,017,804 -0.01(-3.73%)
Aug 05, 2020 0.3068 0.3199 0.3000 0.3081 2,992,095 -0.00(-1.25%)
Aug 04, 2020 0.3007 0.3150 0.3007 0.3120 2,581,242 -0.00(-0.32%)
Aug 03, 2020 0.3200 0.3300 0.3000 0.3130 4,527,089 -0.00(-0.51%)
Jul 31, 2020 0.3150 0.3222 0.3000 0.3146 3,404,500 -0.00(-0.79%)
Jul 30, 2020 0.3300 0.3500 0.2910 0.3171 8,331,412 -0.01(-3.32%)
Jul 29, 2020 0.3130 0.3880 0.2801 0.3280 24,295,948 +0.01(+4.13%)
Jul 28, 2020 0.2901 0.3490 0.2830 0.3150 26,292,640 +0.06(+23.43%)
Jul 27, 2020 0.2560 0.2630 0.2490 0.2552 2,661,056 -0.01(-2.41%)
Jul 24, 2020 0.2601 0.2635 0.2560 0.2615 2,788,100 +0.00(+0.54%)
Jul 23, 2020 0.2620 0.2650 0.2501 0.2601 2,463,534 -0.00(-0.15%)
Jul 22, 2020 0.2600 0.2689 0.2555 0.2605 2,027,464 -0.00(-1.44%)
Jul 21, 2020 0.2501 0.2690 0.2501 0.2643 3,403,694 +0.01(+5.64%)
Jul 20, 2020 0.2739 0.2798 0.2459 0.2502 8,172,199 -0.02(-9.02%)
Jul 17, 2020 0.2700 0.2800 0.2650 0.2750 4,270,800 +0.01(+1.85%)
Jul 16, 2020 0.2800 0.2800 0.2610 0.2700 3,741,234 -0.00(-0.37%)
Jul 15, 2020 0.2659 0.3149 0.2555 0.2710 18,509,806 +0.01(+1.96%)
Jul 14, 2020 0.2600 0.2800 0.2510 0.2658 5,910,335 +0.01(+3.79%)
Jul 13, 2020 0.3050 0.3190 0.2502 0.2561 8,539,475 -0.05(-17.12%)
Jul 10, 2020 0.3000 0.3149 0.3000 0.3090 4,110,900 +0.01(+4.43%)
Jul 09, 2020 0.3250 0.3250 0.2850 0.2959 5,180,355 -0.02(-6.06%)
Jul 08, 2020 0.3201 0.3300 0.3100 0.3150 4,022,704 -0.01(-3.96%)
Jul 07, 2020 0.3299 0.3450 0.3200 0.3280 7,349,408 +0.01(+2.50%)
Jul 06, 2020 0.3400 0.3428 0.3100 0.3200 4,232,406 -0.02(-5.88%)
Jul 02, 2020 0.3300 0.3400 0.3050 0.3400 5,477,900 +0.02(+4.62%)
Jul 01, 2020 0.3500 0.3500 0.3000 0.3250 5,760,214 -0.01(-2.96%)
Jun 30, 2020 0.3449 0.3600 0.3000 0.3349 6,640,456 -0.00(-0.92%)
Jun 29, 2020 0.2720 0.3500 0.2720 0.3380 17,457,520 +0.07(+27.55%)
Jun 26, 2020 0.2699 0.2700 0.2550 0.2650 4,984,600 -0.01(-1.85%)
Jun 25, 2020 0.2750 0.2950 0.2500 0.2700 8,511,331 -0.01(-1.89%)
Jun 24, 2020 0.3050 0.3155 0.2590 0.2752 12,200,477 -0.03(-11.20%)
Jun 23, 2020 0.3300 0.3450 0.3027 0.3099 9,851,075 -0.03(-7.77%)
Jun 22, 2020 0.3400 0.3500 0.3270 0.3360 8,286,264 -0.00(-0.47%)
Jun 19, 2020 0.3210 0.3512 0.3206 0.3376 11,256,600 +0.02(+5.50%)
Jun 18, 2020 0.3352 0.3400 0.3110 0.3200 11,004,340 -0.03(-7.78%)
Jun 17, 2020 0.4001 0.4200 0.3102 0.3470 20,558,076 -0.04(-11.03%)
Jun 16, 2020 0.4250 0.4450 0.3810 0.3900 21,017,972 +0.02(+6.27%)
Jun 15, 2020 0.3310 0.4200 0.3100 0.3670 28,246,624 +0.05(+15.81%)
Jun 12, 2020 0.3659 0.4400 0.3000 0.3169 27,699,500 -0.01(-3.38%)
Jun 11, 2020 0.2700 0.4300 0.2420 0.3280 49,061,928 +0.03(+9.19%)
Jun 10, 2020 0.3800 0.3810 0.2620 0.3004 50,463,140 -0.13(-29.48%)
Jun 09, 2020 0.5700 0.5700 0.4000 0.4260 73,880,856 -0.20(-32.45%)
Jun 08, 2020 0.4080 0.6790 0.3510 0.6306 124,701,200 +0.31(+95.90%)
Jun 05, 2020 0.2269 0.3300 0.2100 0.3219 64,027,000 +0.11(+54.76%)
Jun 04, 2020 0.1965 0.2168 0.1850 0.2080 16,344,598 +0.01(+5.58%)
Jun 03, 2020 0.2300 0.2310 0.1810 0.1970 19,182,916 -0.01(-5.29%)
Jun 02, 2020 0.2300 0.2350 0.1956 0.2080 11,616,812 -0.01(-2.62%)
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.