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 29, 2017 89.28 89.28 89.28 0 -0.71(-0.79%)
Dec 28, 2017 89.67 90.03 89.47 89.99 8,909,601 +0.48(+0.53%)
Dec 27, 2017 89.06 89.57 89.06 89.52 11,374,276 +0.17(+0.19%)
Dec 26, 2017 89.50 90.16 88.83 89.35 8,864,272 -0.36(-0.40%)
Dec 22, 2017 90.33 90.55 89.17 89.71 17,455,624 -0.32(-0.35%)
Dec 21, 2017 88.99 90.23 88.97 90.03 14,758,836 +1.41(+1.59%)
Dec 20, 2017 89.83 89.94 88.57 88.61 15,674,885 -0.31(-0.35%)
Dec 19, 2017 89.62 89.74 88.86 88.92 14,552,619 -0.38(-0.42%)
Dec 18, 2017 89.49 89.86 88.90 89.30 15,210,400 +0.68(+0.77%)
Dec 15, 2017 88.32 88.93 87.83 88.61 35,155,388 +1.24(+1.41%)
Dec 14, 2017 88.60 88.87 87.36 87.38 15,610,682 -0.71(-0.81%)
Dec 13, 2017 89.08 89.42 88.06 88.09 17,988,092 -1.12(-1.25%)
Dec 12, 2017 89.21 89.64 88.11 89.21 18,567,888 +1.03(+1.16%)
Dec 11, 2017 88.26 88.54 87.92 88.18 12,685,593 -0.26(-0.29%)
Dec 08, 2017 87.45 88.45 87.11 88.44 16,178,178 +1.09(+1.25%)
Dec 07, 2017 86.79 87.82 86.60 87.35 16,015,561 -0.26(-0.30%)
Dec 06, 2017 88.13 88.30 87.27 87.60 18,363,664 -0.66(-0.75%)
Dec 05, 2017 88.14 89.67 86.93 88.26 20,587,146 -1.03(-1.15%)
Dec 04, 2017 89.94 90.28 89.76 89.29 28,224,666 +1.80(+2.06%)
Dec 01, 2017 87.58 87.93 85.88 87.49 23,576,398 +0.23(+0.26%)
Nov 30, 2017 87.45 89.05 86.86 87.26 28,670,206 +0.66(+0.76%)
Nov 29, 2017 85.50 87.01 85.17 86.60 25,240,320 +1.98(+2.34%)
Nov 28, 2017 81.99 84.90 81.79 84.62 20,077,940 +2.86(+3.50%)
Nov 27, 2017 82.08 82.76 81.76 81.76 15,660,084 -0.33(-0.40%)
Nov 24, 2017 82.51 82.57 82.04 82.09 4,407,860 -0.27(-0.32%)
Nov 22, 2017 82.68 83.09 82.31 82.35 8,794,355 -0.24(-0.29%)
Nov 21, 2017 83.07 83.11 82.58 82.59 16,030,675 -0.07(-0.08%)
Nov 20, 2017 82.19 82.77 81.62 82.66 11,358,282 +0.73(+0.89%)
Nov 17, 2017 81.67 82.16 81.46 81.94 10,801,366 -0.28(-0.34%)
Nov 16, 2017 82.26 82.70 82.08 82.21 11,711,232 +0.23(+0.29%)
Nov 15, 2017 80.47 82.44 80.11 81.98 18,426,446 +0.77(+0.95%)
Nov 14, 2017 81.27 81.63 80.86 81.21 13,224,045 -0.49(-0.60%)
Nov 13, 2017 80.72 81.86 80.67 81.70 11,139,778 +0.29(+0.36%)
Nov 10, 2017 81.66 82.10 81.40 81.41 11,156,079 -0.10(-0.12%)
Nov 09, 2017 81.08 82.00 80.82 81.51 16,406,149 -0.01(-0.01%)
Nov 08, 2017 82.04 82.13 81.11 81.52 22,182,656 -0.93(-1.12%)
Nov 07, 2017 83.96 84.11 82.03 82.44 22,543,508 -1.69(-2.01%)
Nov 06, 2017 84.61 84.90 84.04 84.14 9,727,749 -0.53(-0.62%)
Nov 03, 2017 84.41 84.76 84.10 84.67 8,508,404 -0.15(-0.18%)
Nov 02, 2017 84.21 84.96 83.62 84.82 10,458,590 +0.56(+0.66%)
Nov 01, 2017 84.41 84.91 84.10 84.26 10,082,023 +0.26(+0.31%)
Oct 31, 2017 84.63 84.91 83.96 84.00 10,408,114 -0.67(-0.79%)
Oct 30, 2017 84.43 85.10 84.21 84.67 10,587,672 -0.30(-0.35%)
Oct 27, 2017 84.68 85.35 84.36 84.97 12,457,385 +0.03(+0.03%)
Oct 26, 2017 84.62 85.51 84.59 84.94 15,635,158 +0.60(+0.71%)
Oct 25, 2017 84.53 84.70 83.65 84.34 17,525,536 +0.08(+0.10%)
Oct 24, 2017 83.39 84.48 83.29 84.26 15,571,940 +1.32(+1.59%)
Oct 23, 2017 83.08 83.48 82.85 82.94 11,064,587 -0.14(-0.17%)
Oct 20, 2017 82.89 83.40 82.43 83.08 18,357,814 +1.17(+1.43%)
Oct 19, 2017 81.14 81.99 81.06 81.91 10,940,250 +0.10(+0.12%)
Oct 18, 2017 81.94 82.28 81.51 81.81 12,167,739 +0.31(+0.38%)
Oct 17, 2017 81.88 81.97 81.25 81.50 12,379,609 -0.18(-0.22%)
Oct 16, 2017 80.43 81.78 80.43 81.68 14,890,493 +1.65(+2.07%)
Oct 13, 2017 79.71 80.74 79.28 80.03 15,799,330 -0.11(-0.14%)
Oct 12, 2017 81.23 81.40 79.83 80.14 21,860,600 -0.71(-0.88%)
Oct 11, 2017 80.84 80.99 80.27 80.85 17,103,408 -0.24(-0.30%)
Oct 10, 2017 80.53 81.13 80.35 81.09 12,732,456 +0.60(+0.75%)
Oct 09, 2017 80.95 81.04 80.27 80.49 9,300,778 -0.43(-0.53%)
Oct 06, 2017 81.44 81.52 80.54 80.92 12,255,449 -0.14(-0.18%)
Oct 05, 2017 80.15 81.32 79.77 81.06 17,051,176 +1.08(+1.35%)
Oct 04, 2017 80.76 80.88 79.92 79.98 14,655,820 -0.82(-1.02%)
Oct 03, 2017 80.37 80.87 80.33 80.80 11,604,677 +0.42(+0.53%)
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.