DJCO - Daily Journal Corporation

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 15, 2019261.12264.79259.13263.80263.802,100
Oct 14, 2019265.03268.34262.51262.51262.512,500
Oct 11, 2019269.96271.38259.00266.94266.943,000
Oct 10, 2019275.90275.90267.45267.45267.451,900
Oct 09, 2019274.01280.80274.01277.00277.003,100
Oct 08, 2019276.22286.50268.69268.69268.6910,400
Oct 07, 2019275.00287.48275.00278.00278.009,200
Oct 04, 2019260.00273.92260.00272.50272.505,600
Oct 03, 2019255.98262.70255.98261.10261.104,900
Oct 02, 2019254.97255.34251.61255.34255.343,300
Oct 01, 2019251.42256.56249.76253.75253.755,300
Sep 30, 2019250.00253.45247.56247.56247.564,100
Sep 27, 2019256.66256.66247.00247.00247.005,000
Sep 26, 2019253.24262.50253.24255.25255.255,000
Sep 25, 2019250.66257.55248.00255.00255.009,000
Sep 24, 2019253.00253.00247.81251.99251.994,100
Sep 23, 2019248.85252.23248.01251.60251.605,700
Sep 20, 2019240.67249.99240.67249.79249.7918,100
Sep 19, 2019239.00245.00239.00241.10241.104,700
Sep 18, 2019238.83241.95237.95239.03239.035,600
Sep 17, 2019238.75240.33237.00237.00237.003,600
Sep 16, 2019233.00240.00233.00237.23237.234,500
Sep 13, 2019232.52242.30232.52235.35235.357,100
Sep 12, 2019225.95239.37225.95235.40235.4012,100
Sep 11, 2019217.50226.25217.50226.00226.005,300
Sep 10, 2019218.72219.69218.72219.50219.501,700
Sep 09, 2019214.22222.21212.66217.30217.305,100
Sep 06, 2019214.00217.50214.00216.20216.203,500
Sep 05, 2019200.00216.00199.99214.00214.008,700
Sep 04, 2019200.60200.60199.30199.30199.301,400
Sep 03, 2019199.98199.98198.98199.01199.011,300
Aug 30, 2019199.61200.48199.00200.48200.481,600
Aug 29, 2019200.20200.45199.80200.45200.453,400
Aug 28, 2019197.00200.15197.00200.15200.153,200
Aug 27, 2019200.42200.42198.51199.98199.982,900
Aug 26, 2019208.85208.85208.85208.85208.85300
Aug 23, 2019216.77216.77209.10209.10209.101,300
Aug 22, 2019215.05215.05212.37212.37212.372,300
Aug 21, 2019219.00221.90217.72217.72217.721,000
Aug 20, 2019220.14220.14220.14220.14220.14-
Aug 19, 2019221.59221.59220.14220.14220.14500
Aug 16, 2019218.00220.40218.00220.40220.40900
Aug 15, 2019219.90219.90217.65217.65217.65700
Aug 14, 2019218.18218.18218.18218.18218.18300
Aug 13, 2019223.00223.00223.00223.00223.00800
Aug 12, 2019220.00220.00220.00220.00220.00100
Aug 09, 2019220.00220.00220.00220.00220.00600
Aug 08, 2019226.00226.00220.00220.00220.001,700
Aug 07, 2019220.38230.87220.05230.87230.87200
Aug 06, 2019220.38230.87220.05230.87230.871,900
Aug 05, 2019232.30232.30232.30232.30232.30600
Aug 02, 2019237.30237.30237.30237.30237.30200
Aug 01, 2019249.54252.00242.41242.41242.411,200
Jul 31, 2019243.66260.00243.66248.10248.101,500
Jul 30, 2019234.00242.40234.00242.40242.401,200
Jul 29, 2019230.30230.30230.30230.30230.30400
Jul 26, 2019230.30230.30230.30230.30230.30300
Jul 25, 2019230.00234.00230.00230.00230.001,000
Jul 24, 2019229.80229.80229.80229.80229.80300
Jul 23, 2019230.43230.43230.43230.43230.43200
Jul 22, 2019230.43230.43230.43230.43230.43100
Jul 19, 2019230.43230.43230.43230.43230.43400
Jul 18, 2019230.43230.43230.43230.43230.43200
Jul 17, 2019230.43230.43230.43230.43230.43300
Jul 16, 2019230.80230.80230.80230.80230.80300
Jul 15, 2019230.80230.80230.80230.80230.80200
Jul 12, 2019230.80230.80230.80230.80230.80700
Jul 11, 2019233.21233.21233.21233.21233.211,200
Jul 10, 2019235.47235.47235.47235.47235.47200
Jul 09, 2019235.47235.47235.47235.47235.47100
Jul 08, 2019235.47235.47235.47235.47235.47100
Jul 05, 2019235.47235.47235.47235.47235.47200
Jul 03, 2019235.47235.47235.47235.47235.47-
Jul 02, 2019235.47235.47235.47235.47235.47300
Jul 01, 2019235.47235.47235.47235.47235.471,600
Jun 28, 2019227.51238.00227.51238.00238.007,700
Jun 27, 2019224.33228.88224.33228.88228.881,100
Jun 26, 2019226.70226.70226.70226.70226.70300
Jun 25, 2019225.00225.00225.00225.00225.00300
Jun 24, 2019225.00225.00225.00225.00225.00300
Jun 21, 2019219.85225.00219.85225.00225.002,200
Jun 20, 2019223.45223.45223.45223.45223.45100
Jun 19, 2019223.45223.45223.45223.45223.45300
Jun 18, 2019223.45223.45223.45223.45223.45100
Jun 17, 2019223.45223.45223.45223.45223.45300
Jun 14, 2019220.57220.57220.57220.57220.57300
Jun 13, 2019220.00220.00220.00220.00220.00400
Jun 12, 2019220.83220.83220.83220.83220.83200
Jun 11, 2019220.83220.83220.83220.83220.83600
Jun 10, 2019216.61216.61216.61216.61216.61400
Jun 07, 2019216.61216.61216.61216.61216.61200
Jun 06, 2019216.61216.61216.61216.61216.61600
Jun 05, 2019215.20215.20215.20215.20215.20400
Jun 04, 2019214.10216.80214.10216.80216.801,400
Jun 03, 2019213.68213.68213.68213.68213.68400
May 31, 2019214.89214.89214.89214.89214.89500
May 30, 2019213.73213.73213.73213.73213.73300
May 29, 2019218.00218.00214.95214.95214.951,500
May 28, 2019220.79220.79219.10219.10219.10600
May 24, 2019219.10219.10219.10219.10219.10500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...