NasdaqCM - Nasdaq Real Time Price USD

Daily Journal Corporation (DJCO)

Compare
377.77
-6.87
(-1.79%)
As of 11:44:46 AM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 16, 2025383.67383.67377.77377.77377.773,253
Apr 15, 2025379.02385.00379.00384.64384.6412,600
Apr 14, 2025389.47392.76380.10381.05381.055,000
Apr 11, 2025367.11378.97359.34378.97378.978,500
Apr 10, 2025383.34383.34369.99374.12374.127,300
Apr 9, 2025366.96415.79364.45401.56401.5618,700
Apr 8, 2025378.13378.13360.00365.66365.669,600
Apr 7, 2025363.76399.99363.76368.60368.6011,800
Apr 4, 2025377.73383.63364.00380.19380.1910,900
Apr 3, 2025375.11380.79364.00376.00376.0012,100
Apr 2, 2025388.58395.74388.45395.74395.745,700
Apr 1, 2025393.75393.75391.90391.90391.907,200
Mar 31, 2025385.52399.36385.52397.70397.7011,200
Mar 28, 2025410.99410.99393.21394.50394.507,300
Mar 27, 2025396.69410.40396.69409.90409.9010,900
Mar 26, 2025396.51399.53396.41398.10398.105,500
Mar 25, 2025409.31409.31404.09407.10407.107,400
Mar 24, 2025408.27412.20402.94411.96411.968,900
Mar 21, 2025392.54399.87391.37396.80396.8016,500
Mar 20, 2025396.38405.61392.14399.70399.709,500
Mar 19, 2025394.10399.75390.29397.50397.5029,000
Mar 18, 2025393.31396.97389.99396.23396.2313,100
Mar 17, 2025391.51400.00390.00394.83394.8316,700
Mar 14, 2025388.36394.54387.84393.78393.7815,700
Mar 13, 2025381.52381.55373.84376.42376.429,900
Mar 12, 2025381.84392.41378.00382.60382.6016,900
Mar 11, 2025390.52392.74372.68382.54382.5424,500
Mar 10, 2025382.01393.13380.03389.30389.3034,500
Mar 7, 2025375.00389.52371.67389.39389.3934,600
Mar 6, 2025377.32380.29375.57379.30379.3011,500
Mar 5, 2025385.10386.94378.31385.37385.3726,700
Mar 4, 2025371.00388.69370.00380.60380.6026,000
Mar 3, 2025397.37399.72371.00376.14376.1433,400
Feb 28, 2025383.00395.45383.00393.27393.2713,500
Feb 27, 2025392.98396.46383.63383.63383.6316,800
Feb 26, 2025404.21405.53392.19393.40393.4014,400
Feb 25, 2025400.57407.10399.76400.49400.4919,800
Feb 24, 2025400.00403.01395.41401.86401.8628,200
Feb 21, 2025425.00430.00405.84406.84406.8414,200
Feb 20, 2025432.08433.13416.85418.59418.5916,400
Feb 19, 2025440.01443.00413.14430.80430.8031,200
Feb 18, 2025431.64443.72431.64443.60443.6024,700
Feb 14, 2025426.92444.83420.12433.53433.5338,100
Feb 13, 2025398.01428.53394.99426.92426.9220,600
Feb 12, 2025386.50396.68386.50396.68396.6818,500
Feb 11, 2025392.90400.23392.51394.37394.3717,900
Feb 10, 2025406.88410.09399.48399.48399.4817,400
Feb 7, 2025415.76424.90400.89404.90404.9030,000
Feb 6, 2025408.99416.50407.00414.68414.6829,200
Feb 5, 2025413.70415.60405.66406.48406.4816,800
Feb 4, 2025395.01410.76395.01408.90408.9027,500
Feb 3, 2025397.74402.57381.00392.01392.0127,800
Jan 31, 2025425.83426.03407.01410.10410.1017,700
Jan 30, 2025437.19437.19423.09423.09423.0916,500
Jan 29, 2025431.83440.56428.15429.47429.4743,700
Jan 28, 2025433.62438.73424.83432.53432.5323,900
Jan 27, 2025444.77446.38423.98430.56430.5622,800
Jan 24, 2025466.21466.21450.86452.80452.8014,900
Jan 23, 2025477.37482.00468.29474.50474.5065,700
Jan 22, 2025492.16498.25478.07483.14483.1417,000
Jan 21, 2025498.93502.31491.94496.32496.3220,300
Jan 17, 2025514.68514.68497.10497.74497.7415,300
Jan 16, 2025530.00530.00507.37507.70507.7021,300
Jan 15, 2025527.88536.00525.00528.90528.9026,800
Jan 14, 2025521.99528.30512.80518.30518.3049,200
Jan 13, 2025507.01519.00489.49517.89517.8940,500
Jan 10, 2025544.32545.28518.61518.61518.6122,500
Jan 8, 2025561.51574.00553.80557.37557.3771,000
Jan 7, 2025584.31596.60562.10569.08569.0866,300
Jan 6, 2025585.00585.00566.01580.69580.6980,500
Jan 3, 2025562.01578.14560.05577.61577.6147,000
Jan 2, 2025576.26581.08548.05557.40557.4035,000
Dec 31, 2024558.00567.99555.61567.99567.994,400
Dec 30, 2024556.25569.30538.36556.05556.0566,400
Dec 27, 2024563.54563.54550.00558.10558.1016,700
Dec 26, 2024566.10576.19566.10576.19576.197,600
Dec 24, 2024570.19570.19570.19570.19570.192,000
Dec 23, 2024545.00564.61545.00563.30563.309,300
Dec 20, 2024538.15552.04538.15547.61547.6110,600
Dec 19, 2024554.00560.21541.00548.37548.379,200
Dec 18, 2024577.78580.00535.35546.25546.2515,900
Dec 17, 2024578.00578.00562.96572.05572.0519,300
Dec 16, 2024577.15583.14574.32577.94577.948,200
Dec 13, 2024569.03573.80560.00565.01565.0111,300
Dec 12, 2024588.00592.32571.80572.90572.906,700
Dec 11, 2024591.77591.77587.43588.55588.559,700
Dec 10, 2024570.23584.61565.86580.51580.5115,300
Dec 9, 2024589.64589.64571.03572.55572.559,200
Dec 6, 2024582.38586.99575.69584.63584.637,300
Dec 5, 2024586.42588.01572.01580.50580.5022,400
Dec 4, 2024583.34586.85576.04586.12586.128,400
Dec 3, 2024579.05582.69567.89575.57575.5720,300
Dec 2, 2024565.70582.02565.34582.02582.0217,600
Nov 29, 2024565.00567.00563.97564.51564.513,900
Nov 27, 2024581.48581.48565.51565.51565.517,000
Nov 26, 2024582.42582.42569.07572.60572.606,200
Nov 25, 2024587.00596.50586.11587.01587.0116,500
Nov 22, 2024582.00588.90570.76577.48577.485,200
Nov 21, 2024568.01580.97566.00580.97580.9713,900
Nov 20, 2024543.05561.62536.52561.62561.628,600
Nov 19, 2024548.83548.83543.11543.11543.114,800
Nov 18, 2024549.00561.00549.00554.50554.5011,900
Nov 15, 2024557.60557.60543.00548.99548.994,700
Nov 14, 2024572.23572.23558.00558.29558.2911,500
Nov 13, 2024578.28580.00570.36570.40570.408,500
Nov 12, 2024589.77602.00583.08585.84585.8416,600
Nov 11, 2024579.61589.89570.42589.89589.8925,600
Nov 8, 2024568.00576.10565.00570.21570.2111,900
Nov 7, 2024584.00590.00567.50567.99567.9920,700
Nov 6, 2024518.00587.77518.00585.66585.6626,900
Nov 5, 2024497.00510.00497.00509.84509.8423,700
Nov 4, 2024488.91500.51488.16493.25493.2517,000
Nov 1, 2024485.70493.43485.70493.43493.434,800
Oct 31, 2024493.35497.77482.60485.00485.009,000
Oct 30, 2024499.06510.00498.08498.08498.0816,400
Oct 29, 2024490.95502.25490.95502.25502.255,300
Oct 28, 2024483.21500.00483.21495.60495.607,400
Oct 25, 2024489.95494.01481.60481.60481.6014,300
Oct 24, 2024487.63487.63480.50487.00487.0012,200
Oct 23, 2024477.41480.51477.41479.63479.635,000
Oct 22, 2024485.70489.76482.96482.96482.966,200
Oct 21, 2024493.26495.00485.57485.57485.5713,900
Oct 18, 2024504.24504.24492.42492.42492.423,200
Oct 17, 2024505.00505.10497.00501.21501.2113,700
Oct 16, 2024487.45501.30485.22499.20499.2014,700
Oct 15, 2024476.42483.80469.73482.00482.0015,000
Oct 14, 2024472.18473.97470.34473.85473.856,100
Oct 11, 2024464.25472.94464.25468.23468.238,400
Oct 10, 2024468.31469.26463.50468.50468.5013,100
Oct 9, 2024468.75479.71468.75474.48474.4810,000
Oct 8, 2024464.91470.00464.06469.80469.8011,000
Oct 7, 2024466.11470.00464.15465.00465.0012,800
Oct 4, 2024471.00478.60470.00471.49471.499,900
Oct 3, 2024466.52470.37465.60465.60465.606,900
Oct 2, 2024470.00477.21467.55473.27473.2716,500
Oct 1, 2024482.00482.00472.51472.51472.516,100
Sep 30, 2024480.04490.10479.50490.10490.1010,200
Sep 27, 2024487.00487.00482.02483.19483.196,000
Sep 26, 2024497.40497.40484.49486.26486.266,000
Sep 25, 2024498.03501.27490.14490.94490.949,900
Sep 24, 2024489.66499.00485.20499.00499.0026,500
Sep 23, 2024503.78505.64486.09487.02487.0228,400
Sep 20, 2024509.09511.00501.31501.31501.3155,800
Sep 19, 2024510.70512.49507.21512.49512.4912,000
Sep 18, 2024485.15501.76485.12497.20497.2023,000
Sep 17, 2024490.41505.68487.61487.61487.6132,400
Sep 16, 2024482.11487.50482.04486.90486.9016,500
Sep 13, 2024483.01483.93481.43481.43481.434,800
Sep 12, 2024478.31485.25475.00478.20478.208,500
Sep 11, 2024475.35476.91473.10473.10473.106,100
Sep 10, 2024471.10479.87466.62471.21471.2114,800
Sep 9, 2024462.04481.01462.04471.78471.7844,000
Sep 6, 2024486.76488.75460.20460.20460.207,300
Sep 5, 2024491.97491.97484.00486.71486.7120,800
Sep 4, 2024470.21486.97470.21486.97486.9718,200
Sep 3, 2024490.44497.19469.51469.51469.5122,900
Aug 30, 2024486.27497.11485.00497.11497.1114,000
Aug 29, 2024495.25506.47488.80491.53491.5311,500
Aug 28, 2024491.50492.51482.57486.83486.834,500
Aug 27, 2024501.02503.50488.00491.00491.0010,200
Aug 26, 2024493.08509.97490.89504.31504.3126,600
Aug 23, 2024459.30490.02459.30488.55488.5527,000
Aug 22, 2024465.99468.87455.91457.61457.6121,400
Aug 21, 2024457.39464.90452.00464.90464.9023,200
Aug 20, 2024455.01455.01448.00453.47453.476,600
Aug 19, 2024450.01454.52450.01453.61453.614,900
Aug 16, 2024441.96450.09441.96448.71448.714,100
Aug 15, 2024450.00453.60440.61444.53444.5316,100
Aug 14, 2024422.72431.15421.30431.15431.1524,000
Aug 13, 2024426.00428.99420.06421.80421.8018,100
Aug 12, 2024430.90432.79421.46423.00423.0017,700
Aug 9, 2024432.18435.70417.42426.48426.4838,900
Aug 8, 2024412.26432.50411.06432.50432.5014,100
Aug 7, 2024421.11425.40402.50407.25407.2537,500
Aug 6, 2024408.26422.00408.26413.26413.2615,400
Aug 5, 2024397.16406.10390.94403.00403.0023,700
Aug 2, 2024416.99422.00411.99415.00415.0012,200
Aug 1, 2024466.32466.32436.00437.61437.6124,900
Jul 31, 2024459.36467.80459.36465.60465.606,000
Jul 30, 2024454.50456.68449.05456.68456.685,900
Jul 29, 2024462.00462.00453.47453.47453.479,800
Jul 26, 2024474.00474.01463.02465.70465.7019,000
Jul 25, 2024451.11470.00450.11463.64463.6411,700
Jul 24, 2024461.00463.00447.03448.70448.7013,700
Jul 23, 2024446.00470.72445.51465.80465.8022,600
Jul 22, 2024432.40448.06428.98448.00448.0018,800
Jul 19, 2024432.50438.11428.20428.20428.2011,800
Jul 18, 2024439.78446.00430.00432.60432.6029,300
Jul 17, 2024448.01448.01434.34441.15441.1517,700
Jul 16, 2024437.89449.38437.21447.86447.8629,800
Jul 15, 2024420.01432.50420.01432.50432.5015,400
Jul 12, 2024417.00424.00415.30419.87419.8716,100
Jul 11, 2024398.58413.00398.58413.00413.009,300
Jul 10, 2024396.04396.04396.04396.04396.042,100
Jul 9, 2024389.32390.31387.00387.00387.003,600
Jul 8, 2024404.77406.67401.74403.92403.928,800
Jul 5, 2024397.06398.40397.06398.40398.404,900
Jul 3, 2024407.14407.14404.50405.50405.502,400
Jul 2, 2024405.50411.00405.22409.48409.4812,200
Jul 1, 2024393.11403.15393.11403.00403.0012,300
Jun 28, 2024389.24394.48384.31394.48394.4844,100
Jun 27, 2024387.00387.00386.98386.98386.983,400
Jun 26, 2024382.88383.00380.01380.01380.019,200
Jun 25, 2024380.20381.50379.56381.50381.504,800
Jun 24, 2024380.00380.24380.00380.24380.242,200
Jun 21, 2024370.62377.00370.62377.00377.009,500
Jun 20, 2024371.24375.00370.61371.90371.905,400
Jun 18, 2024371.01371.01367.57369.60369.608,500
Jun 17, 2024367.01369.95365.77369.95369.958,700
Jun 14, 2024367.70368.73367.60367.60367.604,400
Jun 13, 2024374.24374.24370.74370.74370.742,100
Jun 12, 2024375.00380.88375.00377.01377.017,500
Jun 11, 2024361.43368.01361.22368.01368.0112,800
Jun 10, 2024363.21366.46363.21366.25366.256,800
Jun 7, 2024365.04365.24364.80365.24365.243,200
Jun 6, 2024369.29369.99365.22366.10366.104,000
Jun 5, 2024367.85373.61367.85373.61373.615,400
Jun 4, 2024376.13376.19368.15368.15368.156,000
Jun 3, 2024381.34382.54376.45376.45376.459,200
May 31, 2024372.31379.00371.66379.00379.007,900
May 30, 2024374.31376.94371.80371.80371.808,000
May 29, 2024379.11379.11370.53373.90373.908,900
May 28, 2024386.66387.49381.10381.10381.109,300
May 24, 2024389.94393.10389.05393.10393.105,400
May 23, 2024393.26393.69386.00389.16389.1610,100
May 22, 2024381.00393.50380.01391.90391.9013,000
May 21, 2024387.98387.98384.59384.59384.598,800
May 20, 2024390.97394.50386.84387.01387.019,500
May 17, 2024389.60390.90385.34390.90390.909,000
May 16, 2024389.69389.69386.10386.10386.101,600
May 15, 2024390.70390.70387.00389.00389.006,800
May 14, 2024383.00389.48383.00386.21386.2118,100
May 13, 2024379.10381.60379.00379.62379.627,900
May 10, 2024377.90377.90377.90377.90377.902,900
May 9, 2024374.80377.90371.50377.90377.909,200
May 8, 2024380.14383.00374.50374.50374.505,500
May 7, 2024373.00379.86372.11379.86379.8610,700
May 6, 2024367.01373.02366.55370.60370.605,600
May 3, 2024369.98374.67367.43369.00369.008,900
May 2, 2024360.00361.75360.00360.15360.155,800
May 1, 2024338.38355.46337.80353.60353.6011,100
Apr 30, 2024333.29337.66333.29335.20335.208,300
Apr 29, 2024346.37351.00338.30338.30338.3011,000
Apr 26, 2024351.04353.00346.00346.80346.808,500
Apr 25, 2024346.01349.10343.29347.00347.0010,900
Apr 24, 2024355.50356.06349.95353.00353.007,700
Apr 23, 2024350.00364.89350.00356.90356.9016,600
Apr 22, 2024352.00352.50346.31350.00350.009,300
Apr 19, 2024340.02348.00340.02347.98347.9813,500
Apr 18, 2024335.00342.00335.00342.00342.008,500
Apr 17, 2024343.38343.38334.02335.22335.224,500
Apr 16, 2024338.27342.73338.27341.40341.404,800

Related Tickers

CREX Creative Realities, Inc.
1.3400
-3.60%
 
SAP.VI SAP SE
231.05
-0.47%
 
OE6.SG Ibotta Inc
38.20
-4.02%
 
LTX.F Lime Technologies AB (publ)
33.95
+2.57%
 
600289.SS *ST INTER-TELECOM
7.20
+4.96%
 
7595.T ARGO GRAPHICS Inc.
4,955.00
0.00%
 
7DF.SG Freshworks Inc.
11.10
-1.77%
 
CSH.HM Cenit AG
7.58
-4.05%
 
9928.T Miroku Jyoho Service Co., Ltd.
1,748.00
+0.87%
 
1NEMX.MI NEMETSCHEK
108.30
+0.09%