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

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

Daily Journal Corp. (S.C.) - Common Stock (NQ:DJCO)

406.14 +8.05 (+2.02%)

Streaming Delayed Price Updated: 4:00 PM EST, Nov 5, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 05, 2025	402.83	407.22	391.75	406.14	510,579	+8.05(+2.02%)
Nov 04, 2025	405.65	408.93	395.05	398.09	575,892	-10.18(-2.49%)
Nov 03, 2025	400.58	414.73	390.00	408.27	399,053	+3.23(+0.80%)
Oct 31, 2025	401.54	417.60	394.49	405.04	413,418	+9.53(+2.41%)
Oct 30, 2025	417.13	417.13	386.60	395.51	380,881	-26.92(-6.37%)
Oct 29, 2025	392.47	429.58	387.86	422.43	296,413	+36.09(+9.34%)
Oct 28, 2025	372.85	390.01	367.40	386.34	124,887	+11.81(+3.15%)
Oct 27, 2025	419.39	419.39	348.63	374.53	393,502	-42.38(-10.17%)
Oct 24, 2025	421.13	424.54	413.16	416.91	603,030	+1.16(+0.28%)
Oct 23, 2025	411.08	421.63	409.27	415.75	460,749	+2.54(+0.61%)
Oct 22, 2025	413.34	422.79	407.61	413.21	329,394	+0.51(+0.12%)
Oct 21, 2025	414.07	423.99	403.14	412.70	415,320	-0.37(-0.09%)
Oct 20, 2025	424.40	441.29	413.07	413.07	360,397	-9.54(-2.26%)
Oct 17, 2025	425.44	429.24	415.57	422.61	329,204	-6.87(-1.60%)
Oct 16, 2025	423.31	430.65	418.20	429.48	168,098	+6.98(+1.65%)
Oct 15, 2025	423.55	428.00	399.66	422.50	205,304	+1.68(+0.40%)
Oct 14, 2025	419.79	426.55	415.73	420.82	425,835	-2.38(-0.56%)
Oct 13, 2025	424.62	433.67	416.00	423.20	321,518	+6.08(+1.46%)
Oct 10, 2025	439.00	443.93	410.27	417.12	399,391	-23.11(-5.25%)
Oct 09, 2025	435.33	443.38	424.00	440.23	381,596	+1.71(+0.39%)
Oct 08, 2025	425.50	440.00	425.50	438.52	92,087	+16.27(+3.85%)
Oct 07, 2025	417.20	437.05	414.29	422.25	199,089	+11.32(+2.75%)
Oct 06, 2025	413.02	423.00	394.35	410.93	104,559	-1.13(-0.27%)
Oct 03, 2025	463.50	470.43	410.76	412.06	88,468	-48.07(-10.45%)
Oct 02, 2025	478.67	482.47	458.15	460.13	140,653	-15.94(-3.35%)
Oct 01, 2025	455.14	479.95	455.14	476.07	155,289	+10.93(+2.35%)
Sep 30, 2025	472.47	482.57	451.47	465.14	119,159	-5.88(-1.25%)
Sep 29, 2025	464.56	474.50	462.01	471.02	100,035	+8.40(+1.82%)
Sep 26, 2025	463.64	469.52	457.00	462.62	80,784	-1.81(-0.39%)
Sep 25, 2025	472.90	472.90	462.06	464.43	91,785	-9.45(-1.99%)
Sep 24, 2025	456.32	475.10	454.09	473.88	47,351	+20.34(+4.48%)
Sep 23, 2025	445.94	458.89	444.65	453.54	95,484	+5.75(+1.28%)
Sep 22, 2025	437.00	448.89	435.00	447.79	83,450	-0.14(-0.03%)
Sep 19, 2025	444.34	449.90	443.35	447.93	72,102	+3.16(+0.71%)
Sep 18, 2025	443.10	453.81	440.18	444.77	60,729	+2.12(+0.48%)
Sep 17, 2025	438.34	451.50	435.00	442.65	66,166	+7.60(+1.75%)
Sep 16, 2025	446.11	446.11	425.99	435.05	44,424	-10.82(-2.43%)
Sep 15, 2025	407.00	445.87	407.00	445.87	95,047	+38.14(+9.35%)
Sep 12, 2025	448.42	448.42	406.77	407.73	63,502	-41.00(-9.14%)
Sep 11, 2025	481.88	486.00	447.20	448.73	109,835	-31.23(-6.51%)
Sep 10, 2025	486.47	488.90	479.03	479.96	140,888	-9.96(-2.03%)
Sep 09, 2025	487.71	490.50	481.44	489.92	106,725	+0.02(+0.00%)
Sep 08, 2025	493.30	499.25	483.00	489.90	35,723	-0.71(-0.14%)
Sep 05, 2025	499.56	502.30	487.44	490.61	66,582	+0.58(+0.12%)
Sep 04, 2025	477.77	491.07	477.77	490.03	47,058	+9.53(+1.98%)
Sep 03, 2025	473.00	480.50	468.16	480.50	49,273	+3.84(+0.81%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Daily Journal Corp. (S.C.) - Common Stock (NQ:DJCO)

Historical Prices