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

JPMorgan Chase & Co (NY:JPM)

243.66 -1.64 (-0.67%)
Official Closing Price Updated: 4:10 PM EDT, Apr 1, 2025 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 (%)
Apr 01, 2025 242.62 245.69 240.88 243.66 8,052,955 -1.64(-0.67%)
Mar 31, 2025 239.41 245.86 237.36 245.30 13,602,649 +2.45(+1.01%)
Mar 28, 2025 246.94 249.50 241.11 242.85 11,978,459 -5.27(-2.12%)
Mar 27, 2025 249.52 250.64 247.18 248.12 8,021,288 -2.91(-1.16%)
Mar 26, 2025 252.60 254.67 249.78 251.03 12,784,367 -0.10(-0.04%)
Mar 25, 2025 249.31 251.82 247.62 251.13 9,285,779 +3.07(+1.24%)
Mar 24, 2025 245.48 248.69 244.41 248.06 9,421,440 +6.43(+2.66%)
Mar 21, 2025 237.81 242.30 236.50 241.63 19,327,564 +2.62(+1.10%)
Mar 20, 2025 236.56 241.76 236.20 239.01 8,326,742 -0.10(-0.04%)
Mar 19, 2025 235.74 242.33 234.89 239.11 10,119,534 +4.14(+1.76%)
Mar 18, 2025 234.32 236.17 233.52 234.97 10,344,342 +1.04(+0.44%)
Mar 17, 2025 231.18 235.67 230.46 233.93 9,585,580 +1.49(+0.64%)
Mar 14, 2025 228.12 233.14 227.58 232.44 11,962,163 +7.25(+3.22%)
Mar 13, 2025 229.30 229.50 224.23 225.19 16,467,710 -2.71(-1.19%)
Mar 12, 2025 234.00 234.32 227.26 227.90 16,052,700 -1.24(-0.54%)
Mar 11, 2025 231.74 233.32 226.69 229.14 18,139,566 -3.08(-1.33%)
Mar 10, 2025 236.21 237.51 228.69 232.22 18,880,936 -10.06(-4.15%)
Mar 07, 2025 245.23 246.72 239.42 242.28 20,734,368 -4.26(-1.73%)
Mar 06, 2025 248.11 249.36 243.85 246.54 10,058,842 -4.99(-1.98%)
Mar 05, 2025 251.25 253.05 247.83 251.53 7,859,628 +1.28(+0.51%)
Mar 04, 2025 255.28 257.10 245.95 250.25 13,451,942 -10.37(-3.98%)
Mar 03, 2025 264.00 266.32 257.82 260.62 9,051,872 -4.03(-1.52%)
Feb 28, 2025 260.73 264.81 257.89 264.65 10,467,193 +5.60(+2.16%)
Feb 27, 2025 260.18 263.64 257.86 259.05 8,198,338 +0.26(+0.10%)
Feb 26, 2025 257.16 260.91 256.93 258.79 5,942,695 +1.39(+0.54%)
Feb 25, 2025 262.23 263.00 253.35 257.40 9,607,481 -3.94(-1.51%)
Feb 24, 2025 265.49 267.00 258.61 261.34 10,370,906 -2.90(-1.10%)
Feb 21, 2025 268.32 269.19 262.84 264.24 12,835,645 -2.56(-0.96%)
Feb 20, 2025 278.67 278.74 265.74 266.80 13,832,594 -12.45(-4.46%)
Feb 19, 2025 278.38 280.25 277.22 279.25 7,305,501 -0.70(-0.25%)
Feb 18, 2025 276.76 279.97 276.02 279.95 7,918,615 +3.36(+1.21%)
Feb 14, 2025 277.37 279.23 276.45 276.59 5,688,678 +0.27(+0.10%)
Feb 13, 2025 275.50 276.97 273.81 276.32 8,389,613 +0.87(+0.32%)
Feb 12, 2025 274.08 276.45 273.25 275.45 6,683,275 +0.46(+0.17%)
Feb 11, 2025 270.26 276.22 269.66 274.99 7,195,599 +3.95(+1.46%)
Feb 10, 2025 276.15 276.18 269.59 271.04 8,625,359 -4.76(-1.73%)
Feb 07, 2025 277.27 278.55 274.71 275.80 6,857,923 -1.10(-0.40%)
Feb 06, 2025 272.45 276.98 271.19 276.90 7,259,951 +6.47(+2.39%)
Feb 05, 2025 268.91 270.64 268.33 270.43 5,682,883 +2.49(+0.93%)
Feb 04, 2025 269.84 269.84 266.83 267.94 5,675,218 +1.13(+0.42%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
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.