DJCO - Daily Journal Corporation

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 19, 2017224.00231.85224.00231.85231.85635
Oct 18, 2017217.67233.77217.67228.33228.33500
Oct 17, 2017230.99232.00230.99232.00232.00800
Oct 16, 2017230.41230.41230.41230.41230.41-
Oct 13, 2017231.92231.92230.41230.41230.411,000
Oct 12, 2017230.99230.99230.90230.90230.901,300
Oct 11, 2017229.41229.41219.40219.40219.40900
Oct 10, 2017222.61230.00222.61229.99229.99700
Oct 09, 2017229.99230.00229.86229.86229.86800
Oct 06, 2017226.68226.68226.68226.68226.68400
Oct 05, 2017224.67224.67224.67224.67224.67700
Oct 04, 2017229.59229.59229.59229.59229.59500
Oct 03, 2017229.00233.13228.00228.11228.113,000
Oct 02, 2017224.65230.75224.65228.32228.323,700
Sep 29, 2017216.08220.00216.08218.61218.61900
Sep 28, 2017220.00220.00219.02219.02219.021,200
Sep 27, 2017218.19240.03217.00218.84218.8410,900
Sep 26, 2017224.35224.35217.00220.91220.911,900
Sep 25, 2017222.00222.00219.12220.25220.251,500
Sep 22, 2017218.26220.00217.66220.00220.001,100
Sep 21, 2017220.75220.75217.63217.63217.631,100
Sep 20, 2017224.63224.63216.85220.00220.003,600
Sep 19, 2017238.00238.00221.00227.80227.804,400
Sep 18, 2017235.04237.00231.60233.12233.124,100
Sep 15, 2017217.90227.25217.90227.25227.253,100
Sep 14, 2017221.65224.21216.75217.00217.002,000
Sep 13, 2017213.77214.33213.53213.53213.531,100
Sep 12, 2017211.00215.76211.00215.30215.301,200
Sep 11, 2017212.64212.64212.64212.64212.64800
Sep 08, 2017210.62210.62210.62210.62210.62-
Sep 07, 2017210.62210.62210.62210.62210.62-
Sep 06, 2017202.78210.62202.78210.62210.62900
Sep 05, 2017202.22206.30202.22206.30206.30500
Sep 01, 2017209.90209.90209.90209.90209.90-
Aug 31, 2017207.63209.90207.63209.90209.901,700
Aug 30, 2017207.11207.11207.11207.11207.11400
Aug 29, 2017210.60210.60210.60210.60210.60500
Aug 28, 2017206.65210.52206.55210.52210.52600
Aug 25, 2017208.00212.00206.00212.00212.001,000
Aug 24, 2017210.00210.00209.86209.86209.86700
Aug 23, 2017210.00210.00208.00210.00210.005,400
Aug 22, 2017210.00210.00207.00209.76209.761,300
Aug 21, 2017215.80215.80215.80215.80215.80600
Aug 18, 2017203.25205.70203.25205.70205.701,300
Aug 17, 2017206.26207.41201.95205.65205.651,500
Aug 16, 2017205.10205.10205.10205.10205.10800
Aug 15, 2017207.88210.45207.87210.45210.451,300
Aug 14, 2017205.97207.10205.97206.48206.481,400
Aug 11, 2017203.57211.90202.84209.35209.351,800
Aug 10, 2017205.00205.00203.10203.10203.10900
Aug 09, 2017205.00205.00202.35204.24204.249,500
Aug 08, 2017204.39204.39204.39204.39204.391,500
Aug 07, 2017201.00202.82201.00202.82202.82500
Aug 04, 2017199.00205.00199.00204.09204.093,300
Aug 03, 2017204.00204.00195.00200.63200.636,900
Aug 02, 2017205.00205.00202.62202.62202.621,500
Aug 01, 2017206.50206.50204.25204.25204.25900
Jul 31, 2017207.66207.66204.80204.80204.803,000
Jul 28, 2017207.31207.31207.31207.31207.31700
Jul 27, 2017208.00209.00206.80206.80206.801,400
Jul 26, 2017210.00210.00207.89207.89207.893,000
Jul 25, 2017210.73214.40208.25211.90211.904,100
Jul 24, 2017210.20210.20210.20210.20210.20300
Jul 21, 2017210.00210.00208.63208.63208.633,300
Jul 20, 2017212.26212.26212.26212.26212.26500
Jul 19, 2017206.21208.00206.21208.00208.00800
Jul 18, 2017206.40210.00205.41210.00210.001,600
Jul 17, 2017208.86211.00208.60208.60208.601,400
Jul 14, 2017209.00209.00202.81205.72205.72700
Jul 13, 2017206.00206.00206.00206.00206.00-
Jul 12, 2017206.00206.00206.00206.00206.00400
Jul 11, 2017204.79204.79204.48204.48204.48700
Jul 10, 2017207.10207.10207.10207.10207.10400
Jul 07, 2017208.30208.30208.30208.30208.30500
Jul 06, 2017206.02206.02205.10205.10205.101,200
Jul 05, 2017207.50208.45206.10207.85207.851,300
Jul 03, 2017207.17207.17207.17207.17207.17600
Jun 30, 2017209.94209.94209.94209.94209.94-
Jun 29, 2017204.03209.94203.00209.94209.944,400
Jun 28, 2017207.21207.21207.21207.21207.21600
Jun 27, 2017210.00210.00210.00210.00210.00-
Jun 26, 2017209.90210.00203.60210.00210.002,300
Jun 23, 2017210.00210.00209.99209.99209.9926,500
Jun 22, 2017210.70210.70210.70210.70210.70600
Jun 21, 2017209.34209.34209.34209.34209.34400
Jun 20, 2017208.79208.79208.79208.79208.79500
Jun 19, 2017210.00210.00209.49209.99209.992,200
Jun 16, 2017209.20213.79206.95213.79213.792,900
Jun 15, 2017210.00211.96210.00211.00211.001,800
Jun 14, 2017210.37213.32210.37211.82211.821,000
Jun 13, 2017210.00210.00209.79210.00210.006,600
Jun 12, 2017210.23210.35207.77209.20209.209,000
Jun 09, 2017211.10213.83211.10213.83213.831,600
Jun 08, 2017215.26215.26210.55214.98214.9815,500
Jun 07, 2017215.80215.80215.80215.80215.80600
Jun 06, 2017211.99213.00211.99213.00213.00900
Jun 05, 2017212.00213.50211.00213.50213.501,600
Jun 02, 2017213.70213.70213.70213.70213.701,000
Jun 01, 2017211.50211.95210.03211.95211.951,700
May 31, 2017210.00210.30208.15210.30210.301,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...