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, 2019 101.01 101.26 99.99 100.68 13,128,130 -0.06(-0.06%)
Apr 29, 2019 99.42 101.63 99.28 100.74 16,416,456 +1.43(+1.44%)
Apr 26, 2019 98.86 99.40 98.55 99.31 9,094,179 +0.75(+0.76%)
Apr 25, 2019 98.04 99.02 97.60 98.56 10,731,637 +0.05(+0.05%)
Apr 24, 2019 98.26 99.03 97.87 98.51 10,657,283 -0.16(-0.17%)
Apr 23, 2019 98.03 99.22 97.90 98.67 10,596,919 +0.12(+0.12%)
Apr 22, 2019 97.88 98.84 97.74 98.55 9,193,656 +0.12(+0.12%)
Apr 18, 2019 99.36 99.72 98.32 98.43 14,410,863 -0.73(-0.73%)
Apr 17, 2019 96.90 99.47 96.30 99.16 20,505,730 +2.78(+2.88%)
Apr 16, 2019 95.34 96.63 95.31 96.38 13,350,214 +1.01(+1.06%)
Apr 15, 2019 96.23 96.30 94.67 95.38 17,478,494 -1.10(-1.14%)
Apr 12, 2019 94.94 97.03 94.46 96.48 29,778,696 +4.32(+4.69%)
Apr 11, 2019 91.71 92.59 91.58 92.16 12,873,514 +0.77(+0.84%)
Apr 10, 2019 91.20 91.71 90.63 91.39 12,543,649 +0.41(+0.45%)
Apr 09, 2019 91.16 91.26 90.44 90.98 10,479,270 -0.68(-0.74%)
Apr 08, 2019 91.19 91.65 91.01 91.65 9,285,965 +0.30(+0.32%)
Apr 05, 2019 91.78 92.05 91.08 91.36 11,450,401 -0.22(-0.24%)
Apr 04, 2019 90.70 91.72 90.61 91.58 13,777,075 +0.88(+0.97%)
Apr 03, 2019 91.10 91.57 90.22 90.70 13,355,935 +0.18(+0.20%)
Apr 02, 2019 90.05 90.78 89.82 90.52 11,958,299 +0.43(+0.48%)
Apr 01, 2019 87.95 90.12 87.92 90.09 20,321,728 +2.94(+3.37%)
Mar 29, 2019 87.42 87.81 86.60 87.15 16,869,020 +0.45(+0.52%)
Mar 28, 2019 86.09 86.78 85.87 86.71 14,461,768 +0.97(+1.13%)
Mar 27, 2019 85.99 86.48 85.30 85.73 14,812,935 -0.29(-0.34%)
Mar 26, 2019 85.94 86.44 85.08 86.03 18,568,030 +0.85(+1.00%)
Mar 25, 2019 85.74 86.59 84.45 85.17 24,428,586 -0.71(-0.83%)
Mar 22, 2019 87.66 88.09 85.68 85.89 36,140,632 -2.68(-3.02%)
Mar 21, 2019 89.10 89.10 88.06 88.57 22,939,186 -1.42(-1.58%)
Mar 20, 2019 91.63 91.82 89.89 89.99 17,327,228 -1.96(-2.13%)
Mar 19, 2019 93.15 93.33 91.73 91.95 14,970,533 -0.34(-0.36%)
Mar 18, 2019 91.72 92.80 91.69 92.28 15,023,507 +0.55(+0.60%)
Mar 15, 2019 90.75 91.95 90.60 91.73 28,819,142 +1.04(+1.15%)
Mar 14, 2019 89.97 91.15 89.93 90.69 12,691,091 +0.82(+0.91%)
Mar 13, 2019 89.70 90.38 89.50 89.87 15,125,471 +0.30(+0.34%)
Mar 12, 2019 90.05 90.22 89.33 89.57 11,867,636 -0.27(-0.30%)
Mar 11, 2019 89.52 90.00 89.25 89.84 11,339,726 +1.15(+1.30%)
Mar 08, 2019 87.81 88.88 87.81 88.69 12,291,492 +0.03(+0.04%)
Mar 07, 2019 88.89 89.08 87.95 88.65 14,757,339 -0.65(-0.72%)
Mar 06, 2019 89.42 90.03 89.15 89.30 10,532,485 -0.34(-0.37%)
Mar 05, 2019 89.65 90.01 88.90 89.63 12,607,562 -0.07(-0.08%)
Mar 04, 2019 90.33 91.19 88.91 89.70 14,478,526 -0.21(-0.23%)
Mar 01, 2019 90.49 91.18 89.71 89.91 16,044,345 +0.06(+0.07%)
Feb 28, 2019 90.41 90.58 89.69 89.85 17,603,492 -0.69(-0.76%)
Feb 27, 2019 90.55 90.73 89.97 90.54 11,577,616 -0.11(-0.12%)
Feb 26, 2019 89.97 90.80 89.49 90.65 17,962,236 -0.70(-0.76%)
Feb 25, 2019 91.04 92.35 90.99 91.35 13,033,319 +0.95(+1.05%)
Feb 22, 2019 91.00 91.34 90.21 90.40 12,366,874 -0.40(-0.45%)
Feb 21, 2019 90.79 91.25 90.36 90.80 9,750,245 -0.19(-0.21%)
Feb 20, 2019 90.58 91.09 90.30 90.99 11,647,904 +0.44(+0.48%)
Feb 19, 2019 90.32 90.72 89.37 90.55 14,824,952 -0.32(-0.35%)
Feb 15, 2019 89.45 91.00 89.25 90.87 17,093,772 +2.69(+3.06%)
Feb 14, 2019 88.22 88.76 87.26 88.18 13,363,391 -0.58(-0.65%)
Feb 13, 2019 88.59 89.41 88.59 88.75 12,482,931 +0.42(+0.48%)
Feb 12, 2019 87.77 88.61 87.72 88.33 14,907,986 +1.48(+1.71%)
Feb 11, 2019 87.61 87.83 86.76 86.85 12,695,715 -0.41(-0.47%)
Feb 08, 2019 87.89 88.10 86.15 87.27 14,974,822 -0.88(-1.00%)
Feb 07, 2019 88.89 89.11 87.33 88.14 15,304,660 -1.17(-1.31%)
Feb 06, 2019 89.29 90.07 89.07 89.31 10,156,249 -0.04(-0.05%)
Feb 05, 2019 89.99 90.01 88.93 89.36 14,822,882 -0.40(-0.44%)
Feb 04, 2019 89.36 89.75 88.69 89.75 11,423,180 +0.32(+0.36%)
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.