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

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

Daily Journal Corp. (S.C.) - Common Stock (NQ:DJCO)

608.54 +26.34 (+4.52%)

Streaming Delayed Price Updated: 4:00 PM EST, Jan 9, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jan 09, 2026	581.26	613.93	581.26	608.54	98,873	+26.34(+4.52%)
Jan 08, 2026	572.56	584.70	560.39	582.20	103,272	+9.03(+1.58%)
Jan 07, 2026	556.24	578.30	548.30	573.17	127,686	+19.26(+3.48%)
Jan 06, 2026	549.62	563.82	540.00	553.91	88,686	+2.77(+0.50%)
Jan 05, 2026	501.00	562.92	499.22	551.14	102,833	+49.32(+9.83%)
Jan 02, 2026	493.25	509.81	486.36	501.82	125,389	+14.50(+2.98%)
Dec 31, 2025	506.91	511.50	481.64	487.32	133,969	-20.89(-4.11%)
Dec 30, 2025	517.17	544.42	501.08	508.21	189,778	+0.55(+0.11%)
Dec 29, 2025	515.24	522.10	503.49	507.66	60,133	-9.35(-1.81%)
Dec 26, 2025	535.48	535.48	510.74	517.01	22,457	-12.94(-2.44%)
Dec 24, 2025	542.35	542.35	526.96	529.95	26,788	+0.40(+0.08%)
Dec 23, 2025	530.70	541.81	522.00	529.55	43,131	-6.08(-1.14%)
Dec 22, 2025	523.50	540.75	512.15	535.63	64,628	+9.91(+1.89%)
Dec 19, 2025	531.76	533.95	518.12	525.72	50,096	-6.04(-1.14%)
Dec 18, 2025	532.15	539.34	523.71	531.76	41,970	+8.51(+1.63%)
Dec 17, 2025	515.30	537.41	515.30	523.25	24,830	+3.74(+0.72%)
Dec 16, 2025	510.23	520.12	506.13	519.51	34,851	+13.06(+2.58%)
Dec 15, 2025	507.47	513.25	495.17	506.45	29,761	-1.20(-0.24%)
Dec 12, 2025	497.02	509.03	493.58	507.65	92,814	+10.63(+2.14%)
Dec 11, 2025	490.20	499.14	489.92	497.02	21,873	+14.01(+2.90%)
Dec 10, 2025	475.70	491.08	464.58	483.01	37,466	+11.93(+2.53%)
Dec 09, 2025	456.87	488.74	453.25	471.08	38,413	+7.30(+1.57%)
Dec 08, 2025	465.90	481.19	457.83	463.78	54,138	+2.93(+0.64%)
Dec 05, 2025	435.86	462.65	435.86	460.85	34,949	+20.39(+4.63%)
Dec 04, 2025	496.57	500.32	422.82	440.46	102,203	-59.51(-11.90%)
Dec 03, 2025	485.94	501.66	483.08	499.97	67,469	+18.13(+3.76%)
Dec 02, 2025	463.14	489.40	460.48	481.84	63,573	+17.28(+3.72%)
Dec 01, 2025	454.72	464.90	450.00	464.56	52,973	+6.17(+1.35%)
Nov 28, 2025	459.49	468.00	451.49	458.39	19,529	-1.12(-0.24%)
Nov 26, 2025	470.00	474.22	452.19	459.51	78,115	-9.23(-1.97%)
Nov 25, 2025	445.58	472.76	444.70	468.74	53,138	+20.69(+4.62%)
Nov 24, 2025	410.60	451.49	403.02	448.05	211,998	+31.65(+7.60%)
Nov 21, 2025	384.32	418.77	383.44	416.40	340,759	+32.67(+8.51%)
Nov 20, 2025	397.19	404.16	383.06	383.73	635,994	-7.03(-1.80%)
Nov 19, 2025	394.62	403.92	384.72	390.76	414,881	-6.17(-1.55%)
Nov 18, 2025	382.38	405.73	379.16	396.93	511,130	+14.36(+3.75%)
Nov 17, 2025	392.39	408.02	378.67	382.57	690,754	-9.33(-2.38%)
Nov 14, 2025	392.80	410.00	384.76	391.90	871,280	-3.03(-0.77%)
Nov 13, 2025	385.56	397.35	375.00	394.93	251,461	+6.34(+1.63%)
Nov 12, 2025	393.51	408.16	384.00	388.59	521,614	-5.11(-1.30%)
Nov 11, 2025	399.23	402.49	387.89	393.70	739,144	-5.53(-1.39%)
Nov 10, 2025	408.40	413.65	379.16	399.23	494,026	-3.88(-0.96%)
Nov 07, 2025	396.82	404.44	388.48	403.11	540,902	+5.98(+1.51%)
Nov 06, 2025	408.78	414.48	396.83	397.13	284,276	-9.01(-2.22%)
Nov 05, 2025	402.83	407.22	391.75	406.14	510,579	+8.05(+2.02%)
Nov 04, 2025	405.65	408.93	395.05	398.09	575,892	-10.18(-2.49%)

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 Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Daily Journal Corp. (S.C.) - Common Stock (NQ:DJCO)

Historical Prices