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, 2020 115.97 115.97 115.97 8,103,607 +1.56(+1.36%)
Dec 30, 2020 114.53 114.86 113.99 114.41 8,103,607 +0.32(+0.28%)
Dec 29, 2020 115.18 115.25 113.98 114.09 9,187,004 -0.30(-0.26%)
Dec 28, 2020 114.83 115.59 113.89 114.39 8,833,825 +0.75(+0.66%)
Dec 24, 2020 114.16 114.58 112.78 113.64 4,563,499 -0.50(-0.44%)
Dec 23, 2020 112.06 115.47 111.66 114.15 16,401,377 +3.10(+2.79%)
Dec 22, 2020 112.61 112.73 110.99 111.04 12,917,050 -1.72(-1.52%)
Dec 21, 2020 112.41 114.08 110.51 112.76 30,936,958 +4.08(+3.75%)
Dec 18, 2020 108.73 109.41 107.94 108.68 31,725,792 -0.54(-0.49%)
Dec 17, 2020 110.67 110.84 109.14 109.22 12,723,310 -0.91(-0.83%)
Dec 16, 2020 109.79 110.50 109.39 110.13 12,237,766 +0.32(+0.29%)
Dec 15, 2020 108.87 110.34 108.26 109.81 13,795,106 +1.84(+1.71%)
Dec 14, 2020 110.73 110.81 107.79 107.97 13,269,579 -1.15(-1.05%)
Dec 11, 2020 108.55 109.54 108.03 109.12 10,936,883 -0.65(-0.59%)
Dec 10, 2020 109.51 110.23 109.12 109.77 14,974,504 -0.71(-0.64%)
Dec 09, 2020 112.41 112.53 109.92 110.48 14,320,112 -0.87(-0.78%)
Dec 08, 2020 110.47 111.64 110.21 111.34 10,509,043 +0.11(+0.10%)
Dec 07, 2020 110.57 111.50 109.71 111.23 10,653,604 -0.42(-0.38%)
Dec 04, 2020 111.78 112.52 111.06 111.65 14,883,610 +1.00(+0.91%)
Dec 03, 2020 111.21 111.24 109.85 110.65 14,124,961 -0.73(-0.66%)
Dec 02, 2020 109.25 111.63 108.85 111.38 11,842,865 +2.10(+1.92%)
Dec 01, 2020 109.83 110.96 109.18 109.28 13,881,379 +1.70(+1.58%)
Nov 30, 2020 109.52 110.18 107.48 107.58 15,784,022 -3.05(-2.76%)
Nov 27, 2020 111.34 111.66 110.50 110.63 6,556,256 -0.74(-0.66%)
Nov 25, 2020 110.77 111.69 109.94 111.37 12,836,835 -1.18(-1.05%)
Nov 24, 2020 109.58 112.71 109.25 112.55 22,031,928 +4.97(+4.62%)
Nov 23, 2020 105.91 107.85 105.48 107.58 14,460,590 +3.01(+2.88%)
Nov 20, 2020 104.44 105.55 104.12 104.56 13,938,236 -0.90(-0.86%)
Nov 19, 2020 104.21 105.70 103.64 105.47 11,174,683 +0.28(+0.27%)
Nov 18, 2020 107.09 108.25 105.14 105.18 13,760,643 -0.78(-0.74%)
Nov 17, 2020 105.31 106.27 104.57 105.97 15,942,538 -1.09(-1.01%)
Nov 16, 2020 107.50 108.25 105.62 107.05 21,751,936 +2.94(+2.82%)
Nov 13, 2020 104.68 104.83 103.65 104.12 12,991,549 +0.65(+0.63%)
Nov 12, 2020 102.70 104.01 102.27 103.47 24,175,006 -1.29(-1.23%)
Nov 11, 2020 106.68 106.74 104.01 104.75 15,823,276 -1.59(-1.49%)
Nov 10, 2020 107.10 107.19 104.67 106.34 22,497,756 -0.35(-0.32%)
Nov 09, 2020 103.28 108.52 100.71 106.69 52,340,572 +12.72(+13.54%)
Nov 06, 2020 95.86 95.92 93.45 93.97 13,754,048 -1.27(-1.33%)
Nov 05, 2020 92.23 95.92 92.18 95.24 19,528,608 +3.74(+4.09%)
Nov 04, 2020 92.18 93.15 90.29 91.49 20,683,110 -2.88(-3.06%)
Nov 03, 2020 94.02 95.59 93.72 94.38 19,131,524 +2.88(+3.15%)
Nov 02, 2020 90.71 92.07 89.31 91.49 16,443,440 +2.02(+2.25%)
Oct 30, 2020 89.36 89.82 87.82 89.48 16,655,364 +0.79(+0.90%)
Oct 29, 2020 87.72 89.42 86.92 88.68 15,566,021 +0.58(+0.65%)
Oct 28, 2020 88.98 89.71 87.68 88.11 17,955,338 -2.55(-2.81%)
Oct 27, 2020 91.73 92.11 90.50 90.65 11,381,819 -1.74(-1.89%)
Oct 26, 2020 93.68 93.73 91.49 92.40 13,596,366 -2.35(-2.48%)
Oct 23, 2020 94.46 95.33 93.94 94.74 16,531,549 +0.85(+0.90%)
Oct 22, 2020 90.64 94.22 90.64 93.89 16,252,855 +3.20(+3.53%)
Oct 21, 2020 91.59 92.17 90.65 90.69 11,742,317 -0.91(-1.00%)
Oct 20, 2020 91.55 92.88 91.38 91.60 12,330,944 +0.52(+0.57%)
Oct 19, 2020 92.73 92.97 90.86 91.08 12,844,125 -1.56(-1.68%)
Oct 16, 2020 92.55 93.39 91.93 92.64 14,546,900 -0.19(-0.21%)
Oct 15, 2020 90.44 92.89 90.39 92.84 18,808,120 +1.37(+1.50%)
Oct 14, 2020 92.21 93.03 91.36 91.47 16,664,963 -0.51(-0.56%)
Oct 13, 2020 94.00 94.20 91.50 91.98 23,764,106 -1.52(-1.62%)
Oct 12, 2020 92.27 94.00 92.04 93.49 17,577,976 +1.13(+1.23%)
Oct 09, 2020 93.09 93.19 91.37 92.36 14,999,207 -0.53(-0.57%)
Oct 08, 2020 91.73 93.02 91.17 92.89 17,146,988 +1.87(+2.06%)
Oct 07, 2020 90.32 91.58 90.05 91.02 17,921,452 +1.56(+1.74%)
Oct 06, 2020 91.33 92.05 88.99 89.46 21,056,612 -0.93(-1.03%)
Oct 05, 2020 89.73 90.58 89.01 90.39 15,197,827 +1.87(+2.11%)
Oct 02, 2020 86.13 89.15 85.99 88.52 16,753,404 +0.83(+0.95%)
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.