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

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

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

417.12 -23.11 (-5.25%)

Streaming Delayed Price Updated: 4:00 PM EDT, Oct 10, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Sep 02, 2025	459.22	479.43	459.22	476.66	40,007	+9.46(+2.02%)
Aug 29, 2025	460.00	472.03	460.00	467.20	97,182	-0.86(-0.18%)
Aug 28, 2025	467.98	470.98	463.68	468.06	36,274	+1.26(+0.27%)
Aug 27, 2025	459.00	466.80	457.05	466.80	22,819	+9.85(+2.16%)
Aug 26, 2025	459.54	463.05	454.43	456.95	44,974	-0.32(-0.07%)
Aug 25, 2025	461.90	464.00	454.95	457.27	42,056	-4.18(-0.91%)
Aug 22, 2025	451.00	464.68	430.00	461.45	39,217	+25.26(+5.79%)
Aug 21, 2025	458.56	458.84	432.52	436.19	45,568	-26.79(-5.79%)
Aug 20, 2025	451.44	465.01	451.44	462.98	42,193	+8.58(+1.89%)
Aug 19, 2025	430.56	454.40	430.56	454.40	62,812	+26.44(+6.18%)
Aug 18, 2025	425.01	429.67	423.46	427.96	73,276	+1.84(+0.43%)
Aug 15, 2025	430.63	435.45	417.04	426.12	59,654	-3.37(-0.78%)
Aug 14, 2025	444.81	451.01	424.20	429.49	66,396	-21.53(-4.77%)
Aug 13, 2025	425.51	452.53	422.52	451.02	74,266	+26.36(+6.21%)
Aug 12, 2025	413.69	425.05	409.50	424.66	75,139	+15.96(+3.91%)
Aug 11, 2025	409.46	418.16	408.32	408.70	90,301	-2.51(-0.61%)
Aug 08, 2025	418.40	423.99	410.07	411.21	70,455	-4.21(-1.01%)
Aug 07, 2025	420.50	420.50	409.70	415.42	65,476	+0.51(+0.12%)
Aug 06, 2025	404.23	415.87	401.91	414.91	43,098	+9.19(+2.27%)
Aug 05, 2025	400.09	406.23	393.25	405.72	41,432	+8.39(+2.11%)
Aug 04, 2025	385.75	397.33	384.02	397.33	24,724	+12.58(+3.27%)

Recent Quotes

Symbol	Price	Change (%)
GOOG	237.49	-4.72 (-1.95%)

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 following
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