Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Daily Journal Cp (NQ: DJCO )

365.24 -0.86 (-0.23%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 2024 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 (%)
Sep 30, 2011 65.25 65.25 65.25 65.25 0 -3.20(-4.67%)
Sep 29, 2011 68.45 68.45 68.45 68.45 152 +1.41(+2.10%)
Sep 26, 2011 67.04 67.04 67.04 67.04 200 -0.96(-1.41%)
Sep 23, 2011 67.97 68.00 67.97 68.00 2,100 +0.00(+0.00%)
Sep 22, 2011 68.00 68.00 67.97 68.00 3,925 +0.00(+0.00%)
Sep 21, 2011 68.00 68.00 68.00 68.00 100 +0.97(+1.45%)
Sep 16, 2011 67.05 67.03 67.03 67.03 400 -2.43(-3.50%)
Sep 15, 2011 69.44 69.46 69.44 69.46 200 +2.46(+3.67%)
Sep 08, 2011 67.00 67.00 67.00 67.00 0 -0.30(-0.45%)
Sep 07, 2011 69.50 69.50 67.30 67.30 300 -0.94(-1.38%)
Sep 06, 2011 68.50 68.50 68.21 68.24 1,789 -0.61(-0.89%)
Sep 02, 2011 69.04 69.04 68.85 68.85 400 -1.15(-1.64%)
Aug 31, 2011 70.00 70.00 70.00 70.00 500 +1.10(+1.60%)
Aug 30, 2011 68.90 68.90 68.90 68.90 200 +0.10(+0.15%)
Aug 24, 2011 69.74 68.80 68.80 68.80 1,900 +0.04(+0.06%)
Aug 23, 2011 68.35 68.76 68.35 68.76 200 -1.24(-1.77%)
Aug 19, 2011 70.98 70.00 70.00 70.00 800 -1.00(-1.41%)
Aug 18, 2011 71.03 71.05 71.00 71.00 1,091 -0.75(-1.05%)
Aug 17, 2011 71.00 72.00 70.50 71.75 4,492 +3.48(+5.10%)
Aug 12, 2011 68.07 68.27 68.27 68.27 2,300 +0.76(+1.12%)
Aug 11, 2011 67.00 67.51 67.00 67.51 300 -1.99(-2.86%)
Aug 10, 2011 70.02 70.02 69.50 69.50 1,401 -0.51(-0.73%)
Aug 09, 2011 70.00 71.48 70.00 70.01 1,555 -0.49(-0.69%)
Aug 08, 2011 70.50 70.50 70.50 70.50 3,494 -1.25(-1.74%)
Aug 05, 2011 71.75 71.75 71.75 71.75 830 +1.94(+2.78%)
Aug 03, 2011 71.03 69.81 69.81 69.81 1,400 -3.19(-4.37%)
Jul 29, 2011 71.03 73.00 73.00 73.00 1,400 +2.57(+3.65%)
Jul 27, 2011 70.12 70.43 70.43 70.43 900 -0.57(-0.80%)
Jul 26, 2011 70.13 71.00 70.13 71.00 532 -1.50(-2.07%)
Jul 22, 2011 72.47 72.50 72.50 72.50 600 +1.50(+2.11%)
Jul 21, 2011 71.00 71.05 71.00 71.00 540 +0.00(+0.00%)
Jul 20, 2011 71.00 71.00 71.00 71.00 100 +0.05(+0.07%)
Jul 19, 2011 70.95 70.95 70.95 70.95 100 -1.55(-2.14%)
Jul 15, 2011 72.50 72.50 72.50 72.50 5,100 +0.45(+0.62%)
Jul 14, 2011 72.05 72.05 72.05 72.05 200 -0.03(-0.04%)
Jul 13, 2011 72.08 72.08 72.08 72.08 100 -0.97(-1.33%)
Jul 12, 2011 74.00 74.00 72.75 73.05 732 +0.55(+0.76%)
Jul 08, 2011 72.95 72.50 72.50 72.50 1,300 +0.50(+0.69%)
Jul 05, 2011 70.18 72.00 72.00 72.00 3,200 +1.44(+2.04%)
Jul 01, 2011 70.13 70.56 70.13 70.56 4,817 -1.44(-2.00%)
Jun 30, 2011 74.00 74.00 72.00 72.00 200 +0.00(+0.00%)
Jun 28, 2011 72.02 72.00 72.00 72.00 500 +0.00(+0.00%)
Jun 24, 2011 70.18 72.00 72.00 72.00 300 -0.50(-0.69%)
Jun 22, 2011 72.50 72.50 72.50 72.50 2,100 +0.00(+0.00%)
Jun 21, 2011 72.50 72.50 72.50 72.50 900 +0.00(+0.00%)
Jun 20, 2011 71.50 72.50 70.23 72.50 1,396 -0.70(-0.96%)
Jun 09, 2011 73.00 73.20 73.20 73.20 1,300 -1.30(-1.74%)
Jun 07, 2011 75.00 74.50 74.50 74.50 600 -0.50(-0.67%)
Jun 03, 2011 73.18 75.00 75.00 75.00 1,600 +0.00(+0.00%)
May 19, 2011 74.90 75.00 75.00 75.00 2,100 +0.45(+0.60%)
May 17, 2011 74.55 74.55 74.55 74.55 400 -0.45(-0.60%)
May 13, 2011 74.50 75.00 75.00 75.00 500 +2.00(+2.74%)
May 11, 2011 73.95 73.00 73.00 73.00 700 -1.00(-1.35%)
May 09, 2011 75.00 74.00 74.00 74.00 800 -1.55(-2.05%)
May 06, 2011 78.99 79.75 75.55 75.55 1,400 -0.49(-0.64%)
May 05, 2011 79.61 79.61 76.04 76.04 400 +2.03(+2.74%)
Apr 29, 2011 72.75 74.01 74.01 74.01 400 -1.50(-1.99%)
Apr 28, 2011 73.00 79.95 73.00 75.51 2,591 +2.51(+3.44%)
Apr 21, 2011 73.00 73.00 73.00 73.00 100 +0.00(+0.00%)
Apr 19, 2011 73.00 73.00 73.00 73.00 0 +0.00(+0.00%)
Apr 18, 2011 73.00 73.00 73.00 73.00 400 +0.00(+0.00%)
Apr 06, 2011 73.00 73.00 73.00 73.00 0 -0.90(-1.22%)
Mar 31, 2011 73.90 73.90 73.90 73.90 0 +1.90(+2.64%)
Mar 30, 2011 72.00 72.00 71.60 72.00 900 +0.00(+0.00%)
Mar 29, 2011 72.00 72.00 72.00 72.00 334 -0.50(-0.69%)
Mar 25, 2011 72.50 72.50 72.50 72.50 0 +1.25(+1.75%)
Mar 24, 2011 71.25 71.25 71.25 71.25 100 +0.20(+0.28%)
Mar 21, 2011 71.05 71.05 71.05 71.05 0 -0.05(-0.07%)
Mar 16, 2011 71.10 71.10 71.10 71.10 0 -1.40(-1.93%)
Mar 11, 2011 72.50 72.50 72.50 72.50 0 +0.00(+0.00%)
Mar 10, 2011 72.00 72.50 72.00 72.50 1,172 +0.25(+0.35%)
Mar 08, 2011 72.25 72.25 72.25 72.25 0 +0.25(+0.35%)
Mar 07, 2011 72.00 72.25 72.00 72.00 638 +0.00(+0.00%)
Mar 02, 2011 72.00 72.00 72.00 72.00 0 +0.00(+0.00%)
Mar 01, 2011 72.00 72.00 72.00 72.00 300 +0.00(+0.00%)
Feb 25, 2011 72.00 72.00 72.00 72.00 200 +0.00(+0.00%)
Feb 23, 2011 71.99 72.00 72.00 72.00 700 +0.00(+0.00%)
Feb 22, 2011 72.00 72.00 72.00 72.00 1,104 -1.80(-2.44%)
Feb 18, 2011 72.00 73.80 72.00 73.80 600 +2.05(+2.86%)
Feb 10, 2011 71.05 71.75 71.75 71.75 500 +1.45(+2.06%)
Feb 09, 2011 70.30 70.30 70.30 70.30 100 -2.17(-2.99%)
Feb 08, 2011 72.13 72.47 72.13 72.47 300 +0.22(+0.30%)
Feb 07, 2011 72.25 72.25 72.25 72.25 200 +0.22(+0.31%)
Feb 04, 2011 72.03 72.03 72.03 72.03 29,453 +1.02(+1.43%)
Jan 31, 2011 71.01 71.01 71.01 71.01 100 -0.99(-1.37%)
Jan 27, 2011 71.01 72.00 72.00 72.00 400 -0.96(-1.32%)
Jan 26, 2011 72.00 72.96 72.00 72.96 600 +1.81(+2.54%)
Jan 25, 2011 71.15 71.15 71.15 71.15 524 -0.35(-0.49%)
Jan 21, 2011 71.50 71.50 71.50 71.50 100 -0.11(-0.15%)
Jan 14, 2011 71.61 71.61 71.61 71.61 100 +0.61(+0.86%)
Jan 11, 2011 71.50 71.00 71.00 71.00 3,700 +0.32(+0.45%)
Jan 10, 2011 71.95 71.95 70.68 70.68 1,097 -1.32(-1.83%)
Jan 05, 2011 72.00 72.00 72.00 72.00 170 +0.89(+1.25%)
Jan 04, 2011 72.21 72.21 71.11 71.11 400 +0.29(+0.41%)
Jan 03, 2011 72.00 72.50 70.82 70.82 6,359 -1.18(-1.64%)
Dec 31, 2010 72.00 72.00 72.00 72.00 100 +1.12(+1.59%)
Dec 30, 2010 73.00 73.00 70.30 70.88 536 -1.12(-1.56%)
Dec 29, 2010 72.00 72.00 72.00 72.00 200 -0.03(-0.05%)
Dec 23, 2010 72.00 72.03 72.03 72.03 2,100 +0.03(+0.05%)
Dec 22, 2010 71.97 72.00 71.96 72.00 712 +1.19(+1.68%)
Dec 21, 2010 71.00 72.00 69.85 70.81 9,000 -1.22(-1.70%)
Dec 20, 2010 72.03 72.03 72.03 72.03 100 +1.53(+2.18%)
Dec 15, 2010 70.50 70.50 70.50 70.50 400 -1.50(-2.08%)
Dec 14, 2010 72.00 72.00 72.00 72.00 100 +0.00(+0.00%)
Dec 13, 2010 70.51 72.00 70.51 72.00 400 +0.00(+0.00%)
Dec 10, 2010 72.00 72.00 72.00 72.00 225 +0.00(+0.00%)
Dec 09, 2010 72.00 72.00 72.00 72.00 250 +1.00(+1.41%)
Dec 08, 2010 70.63 71.00 70.01 71.00 300 +1.57(+2.26%)
Dec 07, 2010 72.00 72.00 69.43 69.43 300 -2.57(-3.57%)
Dec 03, 2010 72.00 72.00 72.00 72.00 300 +0.00(+0.00%)
Dec 02, 2010 72.00 72.00 72.00 72.00 100 +0.00(+0.00%)
Nov 30, 2010 72.00 72.00 72.00 72.00 0 +0.00(+0.00%)
Nov 29, 2010 72.00 72.00 72.00 72.00 200 +0.00(+0.00%)
Nov 26, 2010 69.81 72.00 69.81 72.00 1,300 +0.50(+0.70%)
Nov 23, 2010 71.50 71.50 71.50 71.50 0 -0.10(-0.14%)
Nov 19, 2010 71.60 71.60 71.60 71.60 0 +0.00(+0.00%)
Nov 18, 2010 71.60 71.60 71.60 71.60 100 +0.10(+0.14%)
Nov 11, 2010 71.50 71.50 71.50 71.50 0 +1.18(+1.68%)
Nov 09, 2010 70.17 70.32 70.32 70.32 200 -3.36(-4.56%)
Nov 02, 2010 73.00 73.68 73.68 73.68 700 +3.86(+5.53%)
Nov 01, 2010 72.00 72.00 69.82 69.82 200 -0.20(-0.29%)
Oct 29, 2010 73.90 73.90 70.00 70.02 623 +0.02(+0.03%)
Oct 27, 2010 70.00 70.00 70.00 70.00 100 +0.96(+1.39%)
Oct 25, 2010 69.04 69.04 69.04 69.04 100 -3.96(-5.42%)
Oct 21, 2010 73.00 73.00 73.00 73.00 200 +2.04(+2.87%)
Oct 20, 2010 70.06 70.96 70.06 70.96 500 -3.04(-4.11%)
Oct 19, 2010 73.95 74.00 73.95 74.00 200 +0.70(+0.95%)
Oct 18, 2010 73.85 73.85 73.30 73.30 400 +0.30(+0.41%)
Oct 15, 2010 69.53 73.00 69.49 73.00 6,100 +2.84(+4.05%)
Oct 13, 2010 73.12 70.16 70.16 70.16 500 -2.19(-3.03%)
Oct 12, 2010 72.00 72.35 72.00 72.35 604 -0.15(-0.21%)
Oct 08, 2010 72.50 72.50 72.50 72.50 100 -0.62(-0.85%)
Oct 06, 2010 73.00 73.12 73.12 73.12 2,700 +0.00(+0.00%)
Oct 05, 2010 73.01 73.12 73.00 73.12 1,000 +0.12(+0.16%)
Oct 04, 2010 71.00 73.00 71.00 73.00 5,480 +1.00(+1.39%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.