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
Markets:
Overview
News
Currencies
International
Treasuries

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

518.21 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 6, 2026 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 06, 2026 523.73 525.42 498.85 518.21 138,519 +0.27(+0.05%)
Apr 02, 2026 485.79 525.94 483.25 517.94 51,033 +21.65(+4.36%)
Apr 01, 2026 488.13 509.67 484.70 496.29 62,561 +13.95(+2.89%)
Mar 31, 2026 495.84 501.56 462.13 482.34 108,288 -7.98(-1.63%)
Mar 30, 2026 492.61 504.00 490.32 490.32 84,490 -1.44(-0.29%)
Mar 27, 2026 483.71 501.31 477.74 491.76 59,881 +5.90(+1.21%)
Mar 26, 2026 478.01 505.10 478.01 485.86 110,532 +0.57(+0.12%)
Mar 25, 2026 496.55 501.35 475.33 485.29 93,645 -2.73(-0.56%)
Mar 24, 2026 488.06 504.47 475.81 488.02 77,775 -0.54(-0.11%)
Mar 23, 2026 486.10 512.18 481.31 488.56 106,092 +18.07(+3.84%)
Mar 20, 2026 478.01 480.43 459.78 470.49 135,199 -10.17(-2.12%)
Mar 19, 2026 483.99 499.20 471.92 480.66 84,397 -5.48(-1.13%)
Mar 18, 2026 493.31 494.68 478.49 486.14 66,897 -9.52(-1.92%)
Mar 17, 2026 473.23 508.80 472.71 495.66 63,672 +28.71(+6.15%)
Mar 16, 2026 507.69 507.69 455.00 466.95 106,719 -29.53(-5.95%)
Mar 13, 2026 521.18 525.90 473.00 496.48 144,435 -23.55(-4.53%)
Mar 12, 2026 527.15 532.29 506.00 520.03 118,854 -18.68(-3.47%)
Mar 11, 2026 518.13 541.02 518.13 538.71 86,385 +12.69(+2.41%)
Mar 10, 2026 526.38 549.00 505.80 526.02 195,236 +0.94(+0.18%)
Mar 09, 2026 506.25 527.64 496.89 525.08 107,217 +13.72(+2.68%)
Mar 06, 2026 498.45 515.96 495.44 511.36 78,646 -0.55(-0.11%)
Mar 05, 2026 537.27 552.00 481.91 511.91 147,796 -32.08(-5.90%)
Mar 04, 2026 533.08 560.70 526.39 543.99 135,638 +18.79(+3.58%)
Mar 03, 2026 506.77 530.10 501.15 525.20 104,523 +6.48(+1.25%)
Mar 02, 2026 496.18 529.20 496.18 518.72 69,425 +9.21(+1.81%)
Feb 27, 2026 525.63 535.63 500.96 509.51 81,068 -28.31(-5.26%)
Feb 26, 2026 521.39 549.59 513.35 537.82 88,956 +21.45(+4.15%)
Feb 25, 2026 519.20 527.19 507.24 516.37 123,659 +1.29(+0.25%)
Feb 24, 2026 498.52 520.78 492.77 515.08 76,587 +16.37(+3.28%)
Feb 23, 2026 516.64 525.19 493.03 498.71 97,052 -23.81(-4.56%)
Feb 20, 2026 509.57 532.58 499.69 522.52 144,243 +7.56(+1.47%)
Feb 19, 2026 489.90 516.03 475.48 514.96 82,572 +26.96(+5.52%)
Feb 18, 2026 475.35 503.14 460.00 488.00 79,530 +11.07(+2.32%)
Feb 17, 2026 511.01 512.31 447.24 476.93 115,132 -35.63(-6.95%)
Feb 13, 2026 514.83 527.79 492.37 512.56 105,016 +4.98(+0.98%)
Feb 12, 2026 562.15 572.86 506.50 507.58 113,011 -50.42(-9.04%)
Feb 11, 2026 572.55 574.28 530.41 558.00 111,314 -8.88(-1.57%)
Feb 10, 2026 565.80 574.41 539.00 566.88 99,439 +6.03(+1.08%)
Feb 09, 2026 582.04 586.77 508.69 560.85 70,954 -15.07(-2.62%)
Feb 06, 2026 577.74 587.00 568.96 575.92 48,292 +8.02(+1.41%)
Feb 05, 2026 564.50 581.46 562.14 567.90 31,630 -8.96(-1.55%)
Feb 04, 2026 578.26 592.45 567.00 576.86 55,621 +2.87(+0.50%)
Feb 03, 2026 588.41 602.64 562.05 573.99 75,101 -20.48(-3.45%)
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.
© 2025 FinancialContent. All rights reserved.
 
 
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.