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 )

193.49 +0.12 (+0.06%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Apr 30, 2001 34.59 34.84 33.01 33.17 11,192,522 -1.29(-3.75%)
Apr 27, 2001 34.20 34.61 33.91 34.46 9,216,759 +0.93(+2.78%)
Apr 26, 2001 33.01 33.81 32.67 33.53 10,143,526 +0.71(+2.15%)
Apr 25, 2001 32.84 32.91 31.81 32.82 11,687,078 +0.06(+0.17%)
Apr 24, 2001 33.05 33.46 32.73 32.77 8,937,875 +0.07(+0.21%)
Apr 23, 2001 33.15 33.32 32.31 32.70 7,428,894 -0.35(-1.05%)
Apr 20, 2001 33.73 33.73 32.70 33.05 12,289,831 -0.69(-2.05%)
Apr 19, 2001 33.88 34.21 33.32 33.74 16,769,907 -0.21(-0.61%)
Apr 18, 2001 32.46 34.65 32.15 33.94 21,996,372 +2.58(+8.22%)
Apr 17, 2001 31.14 31.79 30.95 31.37 7,399,530 -0.09(-0.29%)
Apr 16, 2001 31.37 32.06 31.12 31.46 9,224,281 +0.09(+0.29%)
Apr 12, 2001 30.59 31.63 30.42 31.37 9,750,370 +0.44(+1.41%)
Apr 11, 2001 30.59 31.66 30.45 30.93 14,317,379 +1.00(+3.33%)
Apr 10, 2001 28.62 29.94 28.50 29.93 11,517,405 +1.99(+7.13%)
Apr 09, 2001 27.58 28.75 27.58 27.94 10,684,370 +0.02(+0.07%)
Apr 06, 2001 28.76 29.38 27.31 27.92 14,160,580 -1.46(-4.96%)
Apr 05, 2001 28.55 29.71 28.52 29.38 12,504,780 +1.39(+4.96%)
Apr 04, 2001 28.62 28.86 27.11 27.99 16,828,490 -0.77(-2.67%)
Apr 03, 2001 30.50 30.56 28.69 28.76 13,091,188 -2.07(-6.73%)
Apr 02, 2001 30.76 31.39 30.18 30.83 12,646,826 -0.21(-0.67%)
Mar 30, 2001 29.83 31.11 29.66 31.04 12,241,663 +1.31(+4.42%)
Mar 29, 2001 29.59 29.90 29.05 29.73 9,674,429 +0.31(+1.06%)
Mar 28, 2001 29.52 29.97 29.00 29.42 10,581,524 -0.56(-1.87%)
Mar 27, 2001 29.11 30.00 28.41 29.98 17,725,314 +0.86(+2.97%)
Mar 26, 2001 29.14 29.72 28.79 29.11 12,034,670 +0.28(+0.96%)
Mar 23, 2001 27.86 28.97 27.52 28.84 15,568,884 +1.94(+7.20%)
Mar 22, 2001 27.69 27.69 25.98 26.90 22,663,928 -0.89(-3.21%)
Mar 21, 2001 29.58 29.82 27.69 27.79 17,395,948 -1.65(-5.61%)
Mar 20, 2001 31.43 31.43 29.38 29.44 14,773,314 -1.77(-5.67%)
Mar 19, 2001 30.69 31.39 29.49 31.21 14,092,450 +0.39(+1.28%)
Mar 16, 2001 31.29 31.73 30.50 30.82 15,534,313 -0.47(-1.50%)
Mar 15, 2001 31.04 31.77 30.94 31.29 12,383,853 +1.04(+3.45%)
Mar 14, 2001 31.11 31.78 30.00 30.25 23,440,406 -2.52(-7.70%)
Mar 13, 2001 32.32 33.05 31.52 32.77 10,220,769 +1.32(+4.20%)
Mar 12, 2001 32.84 33.08 31.45 31.45 12,366,785 -2.39(-7.07%)
Mar 09, 2001 34.29 34.43 33.05 33.84 9,225,148 -0.89(-2.57%)
Mar 08, 2001 34.74 35.39 34.43 34.73 10,218,599 -0.01(-0.02%)
Mar 07, 2001 33.46 34.88 33.20 34.74 10,554,475 +1.58(+4.77%)
Mar 06, 2001 33.36 33.84 32.84 33.16 9,900,516 +0.83(+2.57%)
Mar 05, 2001 31.73 32.46 31.32 32.33 8,661,884 +0.66(+2.10%)
Mar 02, 2001 31.52 32.91 31.24 31.66 10,935,047 -0.21(-0.67%)
Mar 01, 2001 31.52 31.97 30.96 31.88 15,263,096 -0.38(-1.18%)
Feb 28, 2001 33.11 33.18 31.32 32.26 15,203,501 -0.65(-1.97%)
Feb 27, 2001 33.84 34.41 32.39 32.91 16,988,038 -0.66(-1.96%)
Feb 26, 2001 33.18 34.08 32.36 33.56 12,705,264 +1.04(+3.19%)
Feb 23, 2001 32.53 33.36 31.94 32.53 14,042,691 -0.86(-2.59%)
Feb 22, 2001 33.01 33.39 31.38 33.39 17,950,678 +0.66(+2.01%)
Feb 21, 2001 33.84 34.64 32.50 32.73 14,226,395 -1.80(-5.21%)
Feb 20, 2001 35.94 36.36 34.31 34.53 13,124,747 -1.41(-3.92%)
Feb 16, 2001 34.84 35.95 34.74 35.94 10,653,125 +0.61(+1.72%)
Feb 15, 2001 35.52 36.47 35.19 35.33 10,716,193 -0.06(-0.16%)
Feb 14, 2001 35.78 35.87 35.19 35.39 9,886,919 +0.03(+0.10%)
Feb 13, 2001 36.32 37.12 35.33 35.35 10,609,586 -0.97(-2.68%)
Feb 12, 2001 36.27 36.71 35.73 36.33 7,588,732 +0.41(+1.15%)
Feb 09, 2001 35.73 36.36 35.29 35.91 7,941,965 +0.19(+0.52%)
Feb 08, 2001 36.18 36.67 35.62 35.73 8,289,557 -0.45(-1.24%)
Feb 07, 2001 36.19 36.99 35.87 36.18 11,555,737 +0.03(+0.10%)
Feb 06, 2001 37.34 37.65 35.95 36.14 10,935,770 -1.60(-4.25%)
Feb 05, 2001 37.68 37.99 37.12 37.75 7,628,365 -0.03(-0.07%)
Feb 02, 2001 38.02 38.25 37.53 37.77 10,234,221 -0.84(-2.17%)
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.