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:

JPMorgan Chase & Co (NY: JPM )

200.30 +0.78 (+0.39%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2004 27.02 27.08 26.93 26.97 8,323,116 -0.05(-0.18%)
Dec 30, 2004 27.07 27.18 27.00 27.02 6,864,618 -0.06(-0.20%)
Dec 29, 2004 26.97 27.07 26.92 27.07 8,690,814 -0.03(-0.13%)
Dec 28, 2004 26.94 27.17 26.93 27.11 7,839,987 +0.14(+0.51%)
Dec 27, 2004 27.10 27.16 26.91 26.97 8,157,926 -0.10(-0.38%)
Dec 23, 2004 27.04 27.29 27.03 27.07 12,376,332 +0.09(+0.33%)
Dec 22, 2004 26.93 27.12 26.82 26.98 13,427,353 -0.03(-0.10%)
Dec 21, 2004 26.72 27.13 26.71 27.01 12,564,810 +0.33(+1.22%)
Dec 20, 2004 26.69 26.88 26.63 26.69 12,783,808 +0.06(+0.21%)
Dec 17, 2004 26.41 26.84 26.40 26.63 20,510,824 -0.28(-1.05%)
Dec 16, 2004 26.82 26.96 26.71 26.91 16,765,278 -0.07(-0.26%)
Dec 15, 2004 26.82 27.13 26.80 26.98 19,413,226 +0.20(+0.75%)
Dec 14, 2004 26.49 26.82 26.48 26.78 17,480,280 +0.34(+1.28%)
Dec 13, 2004 26.27 26.55 26.22 26.44 21,523,948 +0.43(+1.65%)
Dec 10, 2004 26.04 26.17 25.92 26.01 12,409,456 -0.04(-0.16%)
Dec 09, 2004 25.75 26.19 25.75 26.06 14,986,961 +0.10(+0.37%)
Dec 08, 2004 26.14 26.15 25.95 25.96 16,521,255 -0.18(-0.69%)
Dec 07, 2004 26.41 26.48 26.13 26.14 12,698,755 -0.21(-0.81%)
Dec 06, 2004 26.24 26.56 26.11 26.35 15,471,391 +0.04(+0.16%)
Dec 03, 2004 26.53 26.63 26.26 26.31 15,792,801 -0.26(-0.99%)
Dec 02, 2004 26.44 26.70 26.41 26.57 11,916,492 +0.11(+0.42%)
Dec 01, 2004 26.13 26.46 26.11 26.46 16,089,043 +0.44(+1.67%)
Nov 30, 2004 25.70 26.06 25.62 26.03 18,850,976 +0.24(+0.91%)
Nov 29, 2004 26.06 26.17 25.66 25.79 15,546,319 -0.26(-1.01%)
Nov 26, 2004 26.06 26.13 25.99 26.06 4,547,048 -0.01(-0.03%)
Nov 24, 2004 26.12 26.13 25.96 26.06 9,915,270 +0.10(+0.37%)
Nov 23, 2004 26.03 26.06 25.76 25.97 15,742,463 +0.01(+0.03%)
Nov 22, 2004 25.87 26.17 25.68 25.96 18,910,426 +0.09(+0.35%)
Nov 19, 2004 26.20 26.26 25.77 25.87 20,751,810 -0.28(-1.06%)
Nov 18, 2004 26.41 26.51 26.13 26.15 21,614,644 -0.31(-1.18%)
Nov 17, 2004 26.62 26.84 26.35 26.46 20,885,466 -0.14(-0.52%)
Nov 16, 2004 26.62 26.80 26.55 26.60 20,455,280 -0.48(-1.76%)
Nov 15, 2004 26.96 27.07 26.93 27.07 12,720,886 -0.01(-0.03%)
Nov 12, 2004 26.91 27.16 26.89 27.08 16,155,292 -0.01(-0.03%)
Nov 11, 2004 27.10 27.25 26.87 27.09 11,578,157 +0.16(+0.59%)
Nov 10, 2004 27.09 27.09 26.86 26.93 11,041,653 -0.11(-0.41%)
Nov 09, 2004 27.19 27.30 27.00 27.04 10,132,099 -0.12(-0.43%)
Nov 08, 2004 27.18 27.27 27.04 27.16 10,917,978 -0.05(-0.18%)
Nov 05, 2004 27.40 27.59 26.96 27.20 19,410,044 -0.20(-0.73%)
Nov 04, 2004 26.79 27.42 26.62 27.40 17,587,464 +0.55(+2.03%)
Nov 03, 2004 27.20 27.26 26.71 26.86 16,062,138 +0.21(+0.78%)
Nov 02, 2004 26.62 27.08 26.55 26.65 14,275,865 +0.03(+0.13%)
Nov 01, 2004 26.80 26.92 26.57 26.62 14,688,405 -0.07(-0.26%)
Oct 29, 2004 26.56 26.70 26.28 26.69 16,223,711 +0.08(+0.31%)
Oct 28, 2004 26.17 26.65 26.04 26.60 12,680,240 +0.32(+1.21%)
Oct 27, 2004 25.82 26.39 25.60 26.28 16,661,854 +0.37(+1.41%)
Oct 26, 2004 25.59 25.99 25.54 25.92 15,284,070 +0.32(+1.27%)
Oct 25, 2004 25.90 25.95 25.51 25.59 17,316,102 -0.31(-1.20%)
Oct 22, 2004 26.13 26.19 25.86 25.90 12,994,273 -0.16(-0.61%)
Oct 21, 2004 25.63 26.17 25.61 26.06 16,733,311 +0.31(+1.21%)
Oct 20, 2004 25.37 25.89 25.11 25.75 33,473,420 -0.50(-1.92%)
Oct 19, 2004 26.79 27.22 26.13 26.26 23,969,822 -0.71(-2.62%)
Oct 18, 2004 26.65 27.04 26.64 26.96 8,556,435 +0.18(+0.67%)
Oct 15, 2004 26.64 27.03 26.63 26.78 11,654,821 +0.15(+0.54%)
Oct 14, 2004 27.13 27.13 26.41 26.64 17,013,786 -0.49(-1.81%)
Oct 13, 2004 27.38 27.44 26.93 27.13 10,997,391 -0.19(-0.68%)
Oct 12, 2004 27.00 27.40 26.97 27.31 12,166,156 +0.09(+0.33%)
Oct 11, 2004 27.31 27.44 27.22 27.22 4,865,565 -0.19(-0.68%)
Oct 08, 2004 27.34 27.49 27.14 27.41 9,464,109 +0.08(+0.30%)
Oct 07, 2004 27.32 27.58 27.25 27.33 10,200,373 +0.03(+0.10%)
Oct 06, 2004 27.18 27.33 27.07 27.30 11,038,471 +0.02(+0.08%)
Oct 05, 2004 27.45 27.52 27.00 27.28 17,376,422 -0.21(-0.75%)
Oct 04, 2004 27.88 27.96 27.48 27.49 18,257,914 -0.40(-1.44%)
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.
 
 
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.