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 )

191.74 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 30, 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 (%)
Sep 28, 2001 23.23 24.20 23.01 23.61 14,902,196 +0.71(+3.11%)
Sep 27, 2001 22.47 23.09 21.92 22.90 9,477,417 +0.37(+1.63%)
Sep 26, 2001 23.32 23.33 22.16 22.53 12,034,670 -0.46(-1.98%)
Sep 25, 2001 22.50 23.25 22.21 22.99 15,977,229 +0.46(+2.06%)
Sep 24, 2001 21.88 22.61 21.85 22.52 19,648,426 +1.22(+5.71%)
Sep 21, 2001 20.22 22.02 20.08 21.31 27,945,360 -0.51(-2.34%)
Sep 20, 2001 22.92 23.33 21.64 21.82 18,178,356 -1.76(-7.48%)
Sep 19, 2001 24.20 24.54 22.82 23.58 19,666,362 -0.50(-2.10%)
Sep 18, 2001 24.27 24.82 23.78 24.09 19,079,810 -0.28(-1.16%)
Sep 17, 2001 24.20 24.76 23.51 24.37 29,585,394 -1.39(-5.39%)
Sep 10, 2001 25.10 25.83 24.81 25.76 13,399,869 +0.18(+0.70%)
Sep 07, 2001 24.89 25.72 24.86 25.58 12,696,440 +0.04(+0.16%)
Sep 06, 2001 26.27 26.27 25.23 25.54 16,315,274 -0.97(-3.68%)
Sep 05, 2001 27.65 27.65 26.33 26.51 15,101,812 -1.02(-3.72%)
Sep 04, 2001 27.31 28.12 27.00 27.54 9,225,438 +0.30(+1.09%)
Aug 31, 2001 27.04 27.65 27.04 27.24 7,114,716 +0.11(+0.41%)
Aug 30, 2001 27.13 27.31 27.04 27.13 10,697,243 -0.23(-0.83%)
Aug 29, 2001 27.85 27.98 27.25 27.36 8,936,863 -0.64(-2.27%)
Aug 28, 2001 28.28 28.48 27.76 27.99 9,310,781 -0.42(-1.48%)
Aug 27, 2001 28.19 28.69 28.03 28.41 7,928,947 +0.12(+0.42%)
Aug 24, 2001 27.86 28.45 27.55 28.30 17,232,206 +0.15(+0.52%)
Aug 23, 2001 28.28 28.48 28.07 28.15 6,592,966 -0.33(-1.16%)
Aug 22, 2001 28.14 28.55 28.07 28.48 7,727,306 +0.55(+1.95%)
Aug 21, 2001 28.28 28.66 27.93 27.94 10,290,635 -0.47(-1.65%)
Aug 20, 2001 28.55 28.80 28.22 28.41 8,461,979 -0.27(-0.94%)
Aug 17, 2001 28.93 28.99 28.36 28.68 7,185,884 -0.48(-1.66%)
Aug 16, 2001 29.17 29.21 28.54 29.16 9,175,244 +0.02(+0.07%)
Aug 15, 2001 29.08 29.28 29.04 29.14 6,956,036 -0.07(-0.24%)
Aug 14, 2001 29.12 29.44 29.04 29.21 6,683,806 +0.09(+0.31%)
Aug 13, 2001 28.90 29.30 28.72 29.12 6,088,719 -0.09(-0.31%)
Aug 10, 2001 28.97 29.30 28.43 29.21 6,810,519 +0.24(+0.84%)
Aug 09, 2001 29.07 29.13 28.49 28.97 7,958,455 -0.12(-0.43%)
Aug 08, 2001 29.28 29.55 28.91 29.09 7,940,952 -0.48(-1.61%)
Aug 07, 2001 29.46 29.75 29.25 29.57 6,779,130 +0.01(+0.02%)
Aug 06, 2001 29.95 30.12 29.43 29.56 7,284,534 -0.39(-1.29%)
Aug 03, 2001 30.08 30.25 29.75 29.95 8,529,530 -0.12(-0.41%)
Aug 02, 2001 30.11 30.59 30.07 30.07 7,152,180 +0.00(+0.00%)
Aug 01, 2001 29.87 30.31 29.73 30.07 12,792,632 +0.14(+0.46%)
Jul 31, 2001 30.07 30.49 29.76 29.93 12,251,644 -0.35(-1.16%)
Jul 30, 2001 30.14 30.49 30.11 30.29 8,973,459 -0.28(-0.90%)
Jul 27, 2001 29.59 30.58 29.57 30.56 8,765,742 +0.67(+2.24%)
Jul 26, 2001 29.52 30.07 29.21 29.89 7,988,687 +0.23(+0.79%)
Jul 25, 2001 29.83 29.83 28.83 29.66 10,759,009 +0.15(+0.52%)
Jul 24, 2001 29.56 29.96 29.42 29.51 8,362,316 -0.23(-0.77%)
Jul 23, 2001 30.00 30.21 29.73 29.73 5,971,119 -0.27(-0.90%)
Jul 20, 2001 30.04 30.31 29.69 30.00 5,922,951 -0.21(-0.69%)
Jul 19, 2001 30.30 30.59 29.69 30.21 11,770,251 +0.08(+0.28%)
Jul 18, 2001 28.34 30.13 28.17 30.13 14,725,001 +0.88(+3.03%)
Jul 17, 2001 28.61 29.53 28.07 29.24 9,344,050 +0.76(+2.67%)
Jul 16, 2001 29.66 29.72 28.28 28.48 10,547,965 -0.93(-3.17%)
Jul 13, 2001 29.24 29.66 29.18 29.42 8,286,664 +0.01(+0.02%)
Jul 12, 2001 29.35 29.95 29.15 29.41 10,415,322 +0.34(+1.17%)
Jul 11, 2001 29.01 29.17 28.14 29.07 11,919,529 +0.03(+0.10%)
Jul 10, 2001 30.07 30.11 29.00 29.04 12,198,847 -1.37(-4.50%)
Jul 09, 2001 30.69 30.69 29.98 30.41 7,076,529 -0.36(-1.17%)
Jul 06, 2001 31.30 31.30 30.35 30.77 7,286,415 -0.71(-2.24%)
Jul 05, 2001 31.66 31.80 31.08 31.48 6,334,189 -0.08(-0.26%)
Jul 03, 2001 31.63 31.81 31.34 31.56 4,423,228 -0.10(-0.33%)
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.