Dark

DJCO
Daily Journal Corp
stock NASDAQ

At Close

Sep 29, 2026 3:59:54 PM EDT

656.85USD-0.338%(-2.23)114,014

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-659.08)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-29	663.1600	668.1700	655.240000	656.8500	-0.338%	114,014	0.000%
2026-09-28	653.1800	666.1699	643.010000	659.0800	+0.338%	48,356	-0.338%
2026-09-25	652.9000	658.9100	642.455000	656.8600	+0.282%	51,313	-0.002%
2026-09-24	663.8600	672.5800	652.570000	655.0100	-0.666%	38,275	+0.281%
2026-09-23	658.4000	666.8300	650.210000	659.4000	+0.364%	45,171	-0.387%
2026-09-22	669.0000	672.5500	640.050000	657.0100	-1.682%	69,055	-0.024%
2026-09-21	651.2500	673.0699	641.330000	668.2500	+2.566%	57,437	-1.706%
2026-09-18	666.5600	672.9900	648.190000	651.5300	-2.231%	106,914	+0.817%
2026-09-17	671.0100	677.6800	661.240000	666.4000	-1.274%	77,984	-1.433%
2026-09-16	681.6400	692.5000	669.395000	675.0000	-1.841%	86,958	-2.689%
2026-09-15	674.7800	688.3500	661.010000	687.6600	+1.567%	73,759	-4.480%
2026-09-14	649.9000	680.4632	649.900000	677.0500	+2.289%	77,253	-2.984%
2026-09-11	650.5100	666.3199	643.348400	661.9000	+2.192%	52,552	-0.763%
2026-09-10	628.9900	654.3000	626.450000	647.7000	+1.680%	60,375	+1.413%
2026-09-09	631.7800	644.2300	628.522200	637.0000	-0.160%	35,280	+3.116%
2026-09-08	622.2900	638.8500	610.000000	638.0200	+1.617%	58,970	+2.951%
2026-09-04	616.0300	628.0500	605.000000	627.8700	+1.500%	71,427	+4.616%
2026-09-03	624.9900	634.8199	614.495000	618.5900	+0.170%	71,363	+6.185%
2026-09-02	612.3100	625.1899	594.830000	617.5400	+0.374%	66,470	+6.366%
2026-09-01	622.0600	638.0499	610.020000	615.2400	-1.235%	68,478	+6.763%
2026-08-31	619.8900	634.2500	608.440000	622.9350	-0.119%	75,522	+5.444%
2026-08-28	628.6300	643.5000	618.957600	623.6800	-1.137%	58,271	+5.318%
2026-08-27	627.1400	651.6550	613.122500	630.8500	-0.348%	78,087	+4.121%
2026-08-26	623.8600	637.7899	608.090100	633.0500	+2.316%	58,952	+3.760%
2026-08-25	609.1500	618.7700	595.300000	618.7200	+1.887%	74,551	+6.163%
2026-08-24	600.4100	612.0399	595.720000	607.2600	+1.239%	39,792	+8.166%
2026-08-21	617.8500	621.5000	591.050000	599.8300	-2.419%	53,213	+9.506%
2026-08-20	596.5500	618.7900	592.000000	614.7000	+2.767%	78,090	+6.857%
2026-08-19	605.1300	616.0000	592.495000	598.1500	-0.398%	60,169	+9.814%
2026-08-18	599.1600	602.1500	575.000000	600.5400	+0.767%	70,791	+9.377%
2026-08-17	600.0000	620.5000	577.520000	595.9700	-1.220%	72,611	+10.215%
2026-08-14	603.9900	620.6600	594.890000	603.3300	+0.351%	106,548	+8.871%
2026-08-13	560.6200	601.2200	534.890000	601.2200	+7.937%	99,350	+9.253%
2026-08-12	557.3000	592.6400	554.010000	557.0100	-0.513%	77,146	+17.924%
2026-08-11	557.6200	569.7499	545.255000	559.8800	-0.251%	90,902	+17.320%
2026-08-10	559.7500	578.9700	544.165000	561.2900	-0.602%	94,521	+17.025%
2026-08-07	582.0000	584.2500	560.550000	564.6900	-2.108%	83,517	+16.320%
2026-08-06	597.0000	601.6700	568.957500	576.8500	-3.659%	78,044	+13.868%
2026-08-05	598.5800	603.9100	593.550000	598.7600	-0.232%	31,188	+9.702%
2026-08-04	586.9600	600.6400	584.210000	600.1500	+2.085%	43,159	+9.448%
2026-08-03	594.1400	608.9300	573.770000	587.8900	+0.135%	54,138	+11.730%
2026-07-31	592.3200	600.1000	585.630000	587.1000	-1.261%	35,119	+11.880%
2026-07-30	600.2600	604.9800	586.820000	594.6000	-0.867%	47,082	+10.469%
2026-07-29	593.4600	617.0000	593.460000	599.8000	+1.378%	68,688	+9.512%
2026-07-28	584.9900	605.8300	570.385000	591.6500	+1.805%	78,521	+11.020%
2026-07-27	581.0300	594.9800	563.830000	581.1600	+1.054%	57,331	+13.024%
2026-07-24	591.2750	593.7700	573.000000	575.1000	-0.288%	32,515	+14.215%
2026-07-23	567.3500	576.7700	559.290000	576.7600	+0.367%	46,461	+13.886%
2026-07-22	590.8300	590.8300	574.100000	574.6500	-3.490%	38,816	+14.304%
2026-07-21	593.7000	610.4950	590.440000	595.4300	-0.163%	46,313	+10.315%
2026-07-20	593.1300	612.8199	585.000000	596.4000	+0.551%	30,420	+10.136%
2026-07-17	585.7900	602.6099	580.545000	593.1300	-0.478%	25,186	+10.743%
2026-07-16	589.4100	600.7000	586.000000	595.9800	+1.098%	35,340	+10.213%
2026-07-15	570.0000	596.5000	570.000000	589.5100	+3.300%	27,098	+11.423%
2026-07-14	580.5700	587.9500	563.795000	570.6800	-1.862%	33,627	+15.100%
2026-07-13	575.2000	585.8000	569.930000	581.5100	+0.953%	34,698	+12.956%
2026-07-10	580.1100	587.0000	562.000000	576.0200	+0.683%	43,727	+14.032%
2026-07-09	575.4300	585.8950	570.740000	572.1100	-1.299%	28,710	+14.812%
2026-07-08	557.1800	583.7600	548.980000	579.6400	+2.678%	25,855	+13.320%
2026-07-07	591.7700	607.9100	551.860000	564.5200	-3.397%	31,678	+16.355%
2026-07-06	578.9300	588.3000	563.515000	584.3700	-0.079%	37,279	+12.403%
2026-07-02	606.1000	607.9900	581.400000	584.8300	-3.430%	25,865	+12.315%
2026-07-01	602.7000	625.0000	602.700000	605.6000	+0.734%	45,010	+8.463%
2026-06-30	595.6300	601.2000	588.000000	601.1900	+1.354%	35,825	+9.258%
2026-06-29	572.0600	593.4100	556.260000	593.1600	+3.259%	42,996	+10.737%
2026-06-26	550.4400	575.9900	550.440000	574.4400	+4.781%	76,256	+14.346%
2026-06-25	544.0700	551.7600	533.360000	548.2300	+1.163%	22,318	+19.813%
2026-06-24	537.0000	547.0750	531.665000	541.9300	+0.918%	30,299	+21.206%
2026-06-23	525.0000	545.7700	525.000000	537.0000	+1.853%	20,877	+22.318%
2026-06-22	523.5700	529.3000	513.920000	527.2300	-0.342%	36,618	+24.585%
2026-06-18	540.1400	543.6300	510.580100	529.0400	-1.125%	35,134	+24.159%
2026-06-17	548.1900	556.7100	534.050000	535.0600	-2.395%	26,762	+22.762%
2026-06-16	556.5200	566.5000	544.152500	548.1900	-1.463%	28,953	+19.822%
2026-06-15	564.5300	574.3000	554.780000	556.3300	+0.023%	30,946	+18.068%
2026-06-12	558.9900	567.0000	552.690000	556.2000	-0.719%	22,477	+18.096%
2026-06-11	525.2800	563.7500	523.600000	560.2300	+6.267%	33,744	+17.246%
2026-06-10	522.9900	537.9999	520.300000	527.1900	-0.063%	30,366	+24.595%
2026-06-09	521.0800	532.3000	508.240000	527.5200	+0.605%	31,619	+24.517%
2026-06-08	521.7100	536.0000	518.305000	524.3500	+0.951%	48,323	+25.269%
2026-06-05	527.0700	537.0000	505.160000	519.4100	-1.683%	48,479	+26.461%
2026-06-04	528.7800	537.3850	520.000000	528.3000	+0.915%	43,685	+24.333%
2026-06-03	526.4300	526.4300	492.250000	523.5100	-0.660%	52,175	+25.470%
2026-06-02	521.2800	531.6900	508.880000	526.9900	-0.017%	37,066	+24.642%
2026-06-01	516.5200	532.3200	511.539677	527.0800	+1.926%	43,574	+24.621%
2026-05-29	519.5000	519.5000	500.595000	517.1200	-0.364%	39,313	+27.021%
2026-05-28	499.0200	527.4650	497.680000	519.0100	+4.006%	43,938	+26.558%
2026-05-27	482.2000	499.5200	480.300000	499.0200	+2.891%	34,743	+31.628%
2026-05-26	475.5000	487.9850	475.500000	485.0000	+2.476%	43,254	+35.433%
2026-05-22	466.8500	475.0500	457.630000	473.2800	+1.691%	33,923	+38.787%
2026-05-21	462.9700	470.3250	450.440000	465.4100	+0.230%	54,134	+41.134%
2026-05-20	478.2700	486.9199	460.720000	464.3400	-2.953%	27,574	+41.459%
2026-05-19	475.9200	483.2600	466.740000	478.4700	+0.430%	25,308	+37.281%
2026-05-18	466.4500	480.2950	463.975000	476.4200	+2.985%	41,352	+37.872%
2026-05-15	462.3200	469.0000	447.960000	462.6100	-2.405%	25,293	+41.988%
2026-05-14	472.9000	482.5299	459.350000	474.0100	+0.528%	15,254	+38.573%
2026-05-13	482.6500	483.6500	469.315000	471.5200	-3.333%	24,759	+39.305%
2026-05-12	489.8200	501.4900	484.090000	487.7800	-0.838%	22,809	+34.661%
2026-05-11	500.5800	507.4750	485.530000	491.9000	-1.810%	17,508	+33.533%
2026-05-08	492.3300	504.8000	485.040000	500.9700	+1.755%	16,304	+31.116%
2026-05-07	488.1400	498.0300	483.990000	492.3300	+0.865%	29,073	+33.417%
2026-05-06	500.9100	501.0500	478.510000	488.1100	-1.383%	23,695	+34.570%
2026-05-05	498.3900	504.4200	484.950000	494.9550	+0.748%	28,123	+32.709%
2026-05-04	514.0400	517.7400	482.995000	491.2800	-4.621%	53,699	+33.702%
2026-05-01	532.8000	539.3300	514.600000	515.0800	-2.587%	24,260	+27.524%
2026-04-30	528.8400	529.8000	512.484300	528.7600	-0.149%	13,102	+24.225%
2026-04-29	522.6400	534.3400	514.125000	529.5500	+0.886%	35,049	+24.039%
2026-04-28	521.0900	535.0000	518.900000	524.9000	+0.721%	22,129	+25.138%
2026-04-27	532.0000	535.2500	516.760000	521.1400	-2.201%	54,036	+26.041%
2026-04-24	530.6000	540.0000	522.610000	532.8700	+0.636%	34,290	+23.266%
2026-04-23	529.7900	530.7200	507.930000	529.5000	-0.205%	21,479	+24.051%
2026-04-22	533.8100	535.6700	507.780000	530.5900	+0.536%	32,272	+23.796%
2026-04-21	551.2500	555.1300	524.690000	527.7600	-3.820%	64,068	+24.460%
2026-04-20	531.6800	564.0000	531.680000	548.7200	+1.292%	56,823	+19.706%
2026-04-17	549.6000	555.4900	515.330000	541.7200	+0.384%	68,936	+21.253%
2026-04-16	546.1200	547.9300	534.951000	539.6500	-0.371%	48,852	+21.718%
2026-04-15	521.9900	549.2300	521.940000	541.6600	+4.636%	51,380	+21.266%
2026-04-14	508.3000	527.2622	495.871000	517.6600	+3.255%	53,374	+26.888%
2026-04-13	524.1600	527.5000	493.390000	501.3400	-5.175%	101,748	+31.019%
2026-04-10	548.5700	551.9900	524.460000	528.7000	-3.801%	43,270	+24.239%
2026-04-09	532.8000	555.2000	527.210000	549.5900	+2.295%	71,238	+19.516%
2026-04-08	535.8500	546.9900	523.560000	537.2600	+3.393%	106,181	+22.259%
2026-04-07	516.4100	531.0700	512.670000	519.6300	+0.274%	170,886	+26.407%
2026-04-06	523.7300	525.4250	498.850000	518.2100	+0.052%	138,519	+26.754%
2026-04-02	485.7900	525.9400	483.255000	517.9400	+4.362%	51,033	+26.820%
2026-04-01	488.1300	509.6700	484.700000	496.2900	+2.892%	62,561	+32.352%
2026-03-31	495.8400	501.5600	462.135000	482.3400	-1.628%	108,298	+36.180%
2026-03-30	492.6100	504.0000	490.320000	490.3200	-0.293%	84,490	+33.964%
2026-03-27	483.7100	501.3100	477.740000	491.7600	+1.214%	59,881	+33.571%
2026-03-26	478.0100	505.1000	478.010000	485.8600	+0.117%	110,532	+35.193%
2026-03-25	496.5500	501.3450	475.330000	485.2900	-0.559%	93,645	+35.352%
2026-03-24	488.0600	504.4700	475.805000	488.0200	-0.111%	77,775	+34.595%
2026-03-23	486.1000	512.1800	481.310000	488.5600	+3.841%	106,092	+34.446%
2026-03-20	478.0100	480.4300	459.780000	470.4900	-2.116%	135,199	+39.610%
2026-03-19	483.9900	499.2050	471.920000	480.6600	-1.127%	84,397	+36.656%
2026-03-18	493.3100	494.6750	478.486300	486.1400	-1.921%	66,897	+35.115%
2026-03-17	473.2300	508.7950	472.710000	495.6600	+6.148%	63,672	+32.520%
2026-03-16	507.6900	507.6900	455.000000	466.9500	-5.948%	106,719	+40.668%
2026-03-13	521.1800	525.9050	473.000000	496.4800	-4.529%	144,435	+32.301%
2026-03-12	527.1500	532.2900	506.000000	520.0300	-3.468%	118,854	+26.310%
2026-03-11	518.1300	541.0200	518.130000	538.7100	+2.412%	86,385	+21.930%
2026-03-10	526.3800	549.0000	505.800000	526.0200	+0.179%	195,236	+24.872%
2026-03-09	506.2500	527.6400	496.895000	525.0800	+2.683%	107,217	+25.095%
2026-03-06	498.4500	515.9600	495.440000	511.3600	-0.107%	78,646	+28.452%
2026-03-05	537.2700	552.0000	481.910000	511.9100	-5.897%	147,796	+28.314%
2026-03-04	533.0800	560.6999	526.390000	543.9900	+3.578%	135,638	+20.747%
2026-03-03	506.7700	530.1000	501.150000	525.2000	+1.249%	104,523	+25.067%
2026-03-02	496.1800	529.2000	496.180000	518.7200	+1.808%	69,425	+26.629%
2026-02-27	525.6300	535.6300	500.960300	509.5100	-5.264%	81,048	+28.918%
2026-02-26	521.3900	549.5900	513.350000	537.8200	+4.154%	88,956	+22.132%
2026-02-25	519.2000	527.1900	507.240100	516.3700	+0.250%	123,658	+27.205%
2026-02-24	498.5200	520.7850	492.770000	515.0800	+3.282%	76,587	+27.524%
2026-02-23	516.6400	525.1900	493.030000	498.7100	-4.557%	97,052	+31.710%
2026-02-20	509.5700	532.5800	499.690000	522.5200	+1.468%	144,243	+25.708%
2026-02-19	489.9000	516.0300	475.480000	514.9600	+5.525%	82,572	+27.554%
2026-02-18	475.3500	503.1450	460.000000	488.0000	+2.321%	79,730	+34.600%
2026-02-17	511.0100	512.3100	447.240000	476.9300	-6.951%	115,127	+37.725%
2026-02-13	514.8300	527.7900	492.370000	512.5600	+0.981%	104,949	+28.151%
2026-02-12	562.1500	572.8550	506.500000	507.5800	-9.036%	113,011	+29.408%
2026-02-11	572.5500	574.2800	530.410000	558.0000	-1.566%	111,314	+17.715%
2026-02-10	565.8000	574.4150	539.000000	566.8800	+1.075%	99,439	+15.871%
2026-02-09	582.0400	586.7700	508.690000	560.8500	-2.617%	70,860	+17.117%
2026-02-06	577.7400	587.0000	568.955000	575.9200	+1.412%	48,292	+14.052%
2026-02-05	564.5000	581.4600	562.140000	567.9000	-1.553%	31,630	+15.663%
2026-02-04	578.2600	592.4500	567.000000	576.8600	+0.500%	55,621	+13.866%
2026-02-03	588.4100	602.6450	562.055000	573.9900	-3.445%	75,101	+14.436%
2026-02-02	592.7200	618.1300	568.550000	594.4700	+1.381%	65,996	+10.493%
2026-01-30	578.1500	602.7800	578.150000	586.3700	+0.286%	71,541	+12.020%
2026-01-29	572.4800	586.6100	562.000000	584.7000	+2.765%	38,384	+12.340%
2026-01-28	587.5200	595.0000	556.490000	568.9700	-3.007%	45,811	+15.445%
2026-01-27	643.4400	644.4000	574.200000	586.6100	-9.029%	48,406	+11.974%
2026-01-26	663.0000	668.2550	628.860000	644.8300	-2.992%	81,126	+1.864%
2026-01-23	665.3700	674.7500	658.710000	664.7200	+0.092%	48,055	-1.184%
2026-01-22	655.0000	671.0100	650.000000	664.1100	+2.177%	56,098	-1.093%
2026-01-21	637.9000	659.0000	629.700000	649.9600	+3.423%	61,380	+1.060%
2026-01-20	640.5500	656.5600	608.891400	628.4500	-4.367%	75,610	+4.519%
2026-01-16	648.5200	657.4200	642.870000	657.1500	+1.349%	72,479	-0.046%
2026-01-15	648.0000	660.0000	633.975000	648.4000	-0.092%	56,881	+1.303%
2026-01-14	628.4600	650.6700	613.000000	649.0000	+4.035%	92,450	+1.210%
2026-01-13	629.1600	654.1700	617.510000	623.8300	-0.824%	97,048	+5.293%
2026-01-12	606.0400	632.4800	590.385000	629.0100	+3.364%	97,453	+4.426%
2026-01-09	581.2600	613.9300	581.260000	608.5400	+4.524%	97,943	+7.939%
2026-01-08	572.5600	584.7000	560.390000	582.2000	+1.575%	103,272	+12.822%
2026-01-07	556.2400	578.3040	548.305000	573.1700	+3.477%	127,686	+14.600%
2026-01-06	549.6200	563.8200	540.000000	553.9100	+0.503%	88,686	+18.584%
2026-01-05	501.0000	562.9200	499.220000	551.1400	+9.828%	102,833	+19.180%
2026-01-02	493.2500	509.8092	486.360000	501.8200	+2.975%	125,389	+30.894%
2025-12-31	506.9100	511.5000	481.640000	487.3200	-4.111%	133,969	+34.788%
2025-12-30	517.1700	544.4200	501.080000	508.2100	+0.108%	189,778	+29.248%
2025-12-29	515.2400	522.0999	503.490000	507.6600	-1.808%	60,133	+29.388%
2025-12-26	535.4800	535.4800	510.735000	517.0100	-2.442%	22,457	+27.048%
2025-12-24	542.3529	542.3529	526.960000	529.9500	+0.076%	26,788	+23.946%
2025-12-23	530.7000	541.8100	522.000000	529.5500	-1.135%	43,131	+24.039%
2025-12-22	523.5000	540.7500	512.151100	535.6300	+1.885%	64,628	+22.631%
2025-12-19	531.7600	533.9500	518.115000	525.7200	-1.136%	50,096	+24.943%
2025-12-18	532.1500	539.3400	523.710000	531.7600	+1.626%	41,970	+23.524%
2025-12-17	515.3000	537.4100	515.300000	523.2500	+0.720%	24,830	+25.533%
2025-12-16	510.2300	520.1200	506.135000	519.5100	+2.579%	34,851	+26.436%
2025-12-15	507.4700	513.2550	495.170000	506.4500	-0.236%	29,761	+29.697%
2025-12-12	497.0200	509.0300	493.580000	507.6500	+2.139%	92,814	+29.390%
2025-12-11	490.2000	499.1400	489.919000	497.0200	+2.901%	21,873	+32.158%
2025-12-10	475.7000	491.0800	464.580000	483.0100	+2.532%	37,466	+35.991%
2025-12-09	456.8700	488.7400	453.250000	471.0800	+1.574%	38,413	+39.435%
2025-12-08	465.9000	481.1900	457.830000	463.7800	+0.636%	54,138	+41.630%
2025-12-05	435.8600	462.6500	435.860000	460.8500	+4.629%	34,949	+42.530%
2025-12-04	496.5700	500.3200	422.820000	440.4600	-11.903%	102,203	+49.128%
2025-12-03	485.9400	501.6600	483.080000	499.9700	+3.763%	67,469	+31.378%
2025-12-02	463.1400	489.4000	460.480000	481.8400	+3.720%	63,573	+36.321%
2025-12-01	454.7200	464.9000	450.000000	464.5600	+1.346%	52,975	+41.392%
2025-11-28	459.4900	468.0050	451.490000	458.3900	-0.244%	19,529	+43.295%
2025-11-26	470.0000	474.2200	452.190000	459.5100	-1.969%	78,115	+42.946%
2025-11-25	445.5800	472.7600	444.705000	468.7400	+4.618%	53,138	+40.131%
2025-11-24	410.6000	451.4900	403.020000	448.0500	+7.601%	212,234	+46.602%
2025-11-21	384.3200	418.7750	383.440000	416.4000	+8.514%	340,759	+57.745%
2025-11-20	397.1900	404.1600	383.060000	383.7300	-1.799%	635,994	+71.175%
2025-11-19	394.6200	403.9200	384.720000	390.7600	-1.554%	414,888	+68.096%
2025-11-18	382.3800	405.7250	379.160000	396.9300	+3.754%	511,130	+65.483%
2025-11-17	392.3900	408.0199	378.670000	382.5700	-2.381%	690,754	+71.694%
2025-11-14	392.8000	409.9999	384.760000	391.9000	-0.767%	871,280	+67.607%
2025-11-13	385.5600	397.3500	375.000000	394.9300	+1.632%	251,461	+66.321%
2025-11-12	393.5100	408.1600	384.000000	388.5900	-1.298%	521,614	+69.034%
2025-11-11	399.2300	402.4924	387.890000	393.7000	-1.385%	739,144	+66.840%
2025-11-10	408.4000	413.6500	379.160000	399.2300	-0.963%	494,026	+64.529%
2025-11-07	396.8200	404.4400	388.476600	403.1100	+1.506%	540,902	+62.946%
2025-11-06	408.7800	414.4800	396.835000	397.1300	-2.218%	284,236	+65.399%
2025-11-05	402.8300	407.2200	391.755000	406.1400	+2.022%	510,579	+61.730%
2025-11-04	405.6500	408.9300	395.050000	398.0900	-2.493%	575,892	+65.000%
2025-11-03	400.5800	414.7300	390.000000	408.2700	+0.797%	399,053	+60.886%
2025-10-31	401.5400	417.6000	394.490000	405.0400	+2.410%	413,418	+62.169%
2025-10-30	417.1300	417.1300	386.595000	395.5100	-6.373%	380,881	+66.077%
2025-10-29	392.4700	429.5800	387.860000	422.4300	+9.342%	296,413	+55.493%
2025-10-28	372.8450	390.0100	367.400000	386.3400	+3.153%	124,887	+70.019%
2025-10-27	419.3900	419.3900	348.630000	374.5300	-10.165%	393,549	+75.380%
2025-10-24	421.1300	424.5350	413.160000	416.9100	+0.279%	603,030	+57.552%
2025-10-23	411.0800	421.6300	409.270000	415.7500	+0.615%	460,749	+57.992%
2025-10-22	413.3400	422.7900	407.610000	413.2100	+0.124%	329,394	+58.963%
2025-10-21	414.0700	423.9900	403.140000	412.7000	-0.090%	415,320	+59.159%
2025-10-20	424.4000	441.2925	413.070000	413.0700	-2.257%	360,397	+59.017%
2025-10-17	425.4400	429.2400	415.570000	422.6100	-1.600%	329,204	+55.427%
2025-10-16	423.3100	430.6500	418.200000	429.4800	+1.652%	168,098	+52.941%
2025-10-15	423.5500	428.0000	399.660000	422.5000	+0.399%	205,304	+55.467%
2025-10-14	419.7900	426.5450	415.730000	420.8200	-0.562%	425,885	+56.088%
2025-10-13	424.6200	433.6700	416.000000	423.2000	+1.458%	321,518	+55.210%
2025-10-10	439.0000	443.9300	410.270000	417.1200	-5.250%	399,391	+57.473%
2025-10-09	435.3300	443.3800	424.000000	440.2300	+0.390%	381,596	+49.206%
2025-10-08	425.5000	440.0000	419.000000	438.5200	+3.853%	92,087	+49.788%
2025-10-07	417.2000	437.0500	414.290000	422.2500	+2.755%	199,089	+55.560%
2025-10-06	413.0200	423.0000	394.345000	410.9300	-0.274%	104,559	+59.845%
2025-10-03	463.5000	470.4300	410.760000	412.0600	-10.447%	88,468	+59.406%
2025-10-02	478.6700	482.4700	458.150000	460.1300	-3.348%	140,653	+42.753%
2025-10-01	455.1400	479.9500	455.140000	476.0700	+2.350%	155,289	+37.973%
2025-09-30	472.4700	482.5700	451.470000	465.1400	-1.248%	119,159	+41.216%
2025-09-29	464.5600	474.5000	462.010000	471.0200	+1.816%	100,035	+39.453%
2025-09-26	463.6400	469.5200	457.000000	462.6200	-0.389%	80,550	+41.985%
2025-09-25	472.9000	472.9000	462.060000	464.4250	-1.994%	91,785	+41.433%
2025-09-24	456.3200	475.1000	454.090000	473.8750	+4.485%	47,351	+38.613%
2025-09-23	445.9400	458.8900	444.650000	453.5350	+1.283%	95,484	+44.829%
2025-09-22	437.0000	448.8900	435.000000	447.7900	-0.031%	83,450	+46.687%
2025-09-19	444.3400	449.9000	443.350000	447.9300	+0.710%	72,102	+46.641%
2025-09-18	443.1000	453.8100	440.180000	444.7700	+0.479%	60,729	+47.683%
2025-09-17	438.3400	451.5000	435.000000	442.6500	+1.747%	66,166	+48.390%
2025-09-16	446.1100	446.1100	425.990000	435.0500	-2.427%	44,424	+50.983%
2025-09-15	407.0000	445.8700	407.000000	445.8700	+9.354%	95,047	+47.319%
2025-09-12	448.4200	448.4200	406.770000	407.7300	-9.137%	63,502	+61.099%
2025-09-11	481.8800	486.0000	447.205000	448.7300	-6.507%	109,835	+46.380%
2025-09-10	486.4700	488.9000	479.030000	479.9600	-2.033%	140,888	+36.855%
2025-09-09	487.7100	490.5000	481.440000	489.9200	+0.004%	106,725	+34.073%
2025-09-08	493.3000	499.2500	483.000000	489.9000	-0.145%	35,723	+34.078%
2025-09-05	499.5600	502.3000	487.435000	490.6100	+0.118%	66,582	+33.884%
2025-09-04	477.7700	491.0700	477.770000	490.0300	+1.983%	47,058	+34.043%
2025-09-03	473.0000	480.5000	468.160000	480.5000	+0.806%	49,273	+36.701%
2025-09-02	459.2200	479.4300	459.220000	476.6600	+2.025%	40,007	+37.803%
2025-08-29	460.0000	472.0300	460.000000	467.2000	-0.184%	97,182	+40.593%
2025-08-28	467.9750	470.9800	463.680000	468.0600	+0.270%	36,274	+40.335%
2025-08-27	459.0000	466.8000	457.050000	466.8000	+2.156%	22,819	+40.713%
2025-08-26	459.5400	463.0500	454.425000	456.9500	-0.070%	44,974	+43.747%
2025-08-25	461.9000	463.9950	454.950000	457.2700	-0.906%	42,056	+43.646%
2025-08-22	451.0000	464.6800	430.000000	461.4500	+5.791%	39,217	+42.345%
2025-08-21	458.5600	458.8400	432.525000	436.1900	-5.786%	45,568	+50.588%
2025-08-20	451.4400	465.0100	451.440000	462.9800	+1.888%	42,193	+41.874%
2025-08-19	430.5600	454.4000	430.560000	454.4000	+6.178%	62,812	+44.553%
2025-08-18	425.0100	429.6700	423.460000	427.9600	+0.432%	73,276	+53.484%
2025-08-15	430.6300	435.4500	417.035000	426.1200	-0.785%	59,459	+54.147%
2025-08-14	444.8100	451.0100	424.205000	429.4900	-4.774%	66,396	+52.937%
2025-08-13	425.5100	452.5300	422.525000	451.0200	+6.207%	74,266	+45.637%
2025-08-12	413.6900	425.0500	409.500000	424.6600	+3.905%	75,139	+54.677%
2025-08-11	409.4600	418.1600	408.320000	408.7000	-0.610%	90,301	+60.717%
2025-08-08	418.4000	423.9900	410.070000	411.2100	-1.013%	70,455	+59.736%
2025-08-07	420.5000	420.5000	409.700000	415.4200	+0.123%	65,476	+58.117%
2025-08-06	404.2300	415.8700	401.910000	414.9100	+2.265%	43,098	+58.311%
2025-08-05	400.0900	406.2300	393.250000	405.7200	+2.112%	41,432	+61.897%
2025-08-04	385.7500	397.3300	384.020000	397.3300	+3.270%	24,724	+65.316%
2025-08-01	391.7900	395.0700	384.750000	384.7500	-3.711%	33,146	+70.721%
2025-07-31	403.0400	405.6000	395.765000	399.5800	-1.377%	41,054	+64.385%
2025-07-30	406.1100	411.0000	398.390000	405.1600	-0.384%	55,266	+62.121%
2025-07-29	410.5000	414.0000	404.180000	406.7200	+0.261%	45,041	+61.499%
2025-07-28	413.4600	413.4600	402.170000	405.6600	-0.938%	76,740	+61.921%
2025-07-25	401.6900	418.3800	401.000000	409.5000	+1.462%	32,866	+60.403%
2025-07-24	398.4900	407.8200	396.160000	403.6000	+0.671%	37,946	+62.748%
2025-07-23	405.6600	406.7300	399.720000	400.9100	+0.015%	57,929	+63.840%
2025-07-22	402.1300	406.8500	396.000000	400.8500	+0.542%	43,440	+63.864%
2025-07-21	400.7500	410.3700	397.430000	398.6900	-0.115%	61,168	+64.752%
2025-07-18	408.8600	408.8600	397.356900	399.1500	-1.590%	45,260	+64.562%
2025-07-17	397.0100	406.9700	397.010000	405.6000	+2.112%	52,127	+61.945%
2025-07-16	392.3600	398.7150	386.720000	397.2100	+2.016%	29,203	+65.366%
2025-07-15	390.7100	392.8000	387.180000	389.3600	-1.443%	21,743	+68.700%
2025-07-14	389.8000	395.2250	386.750000	395.0600	+1.456%	37,232	+66.266%
2025-07-11	393.6700	393.6700	385.910000	389.3900	-1.278%	22,560	+68.687%
2025-07-10	388.3700	395.9150	386.000000	394.4300	+1.279%	43,326	+66.531%
2025-07-09	403.2300	403.2300	387.410000	389.4500	-3.098%	67,164	+68.661%
2025-07-08	400.0000	411.1100	397.000000	401.9000	+0.704%	89,683	+63.436%
2025-07-07	432.2500	438.1000	399.000000	399.0900	-8.602%	96,254	+64.587%
2025-07-03	437.9000	443.5000	433.890000	436.6500	+0.553%	61,531	+50.429%
2025-07-02	428.3800	436.1600	425.800000	434.2500	+1.503%	82,998	+51.261%
2025-07-01	421.2700	439.3350	418.000000	427.8200	+1.319%	112,696	+53.534%
2025-06-30	423.5200	430.8100	421.620000	422.2500	+0.771%	68,757	+55.560%
2025-06-27	419.3900	428.5799	414.000000	419.0200	+0.124%	77,110	+56.759%
2025-06-26	421.3100	424.6300	413.340000	418.5000	-0.473%	85,369	+56.953%
2025-06-25	415.8000	422.7300	411.740000	420.4900	+1.074%	43,355	+56.211%
2025-06-24	419.0000	420.2100	412.820000	416.0200	+0.685%	77,349	+57.889%
2025-06-23	394.9600	413.1900	393.500000	413.1900	+4.215%	109,207	+58.970%
2025-06-20	395.7200	398.7300	389.950000	396.4800	+1.045%	97,816	+65.670%
2025-06-18	395.8300	398.0000	387.560000	392.3800	+0.059%	99,796	+67.401%
2025-06-17	396.0000	398.0600	391.050000	392.1500	-1.177%	82,967	+67.500%
2025-06-16	396.4000	396.9000	390.370000	396.8200	+1.879%	60,705	+65.528%
2025-06-13	395.0000	398.1300	385.000000	389.5000	-2.498%	79,887	+68.639%
2025-06-12	408.3100	410.7600	399.170000	399.4800	-2.050%	99,937	+64.426%
2025-06-11	431.2300	431.2300	407.840000	407.8400	-4.189%	147,214	+61.056%
2025-06-10	422.1100	428.4800	416.975000	425.6700	+0.798%	133,851	+54.310%
2025-06-09	421.5000	425.1400	420.050000	422.3000	+0.111%	53,225	+55.541%
2025-06-06	425.4900	428.9500	418.110000	421.8300	-0.083%	36,124	+55.714%
2025-06-05	431.6000	434.5000	420.990000	422.1800	-1.473%	56,571	+55.585%
2025-06-04	431.8000	432.0500	423.500000	428.4900	-0.815%	39,579	+53.294%
2025-06-03	413.0100	433.2000	412.310000	432.0100	+4.573%	82,607	+52.045%
2025-06-02	417.9500	417.9500	407.300000	413.1200	-1.972%	74,468	+58.997%
2025-05-30	426.8900	427.5000	418.020000	421.4300	-1.077%	66,439	+55.862%
2025-05-29	421.0100	430.6800	420.320000	426.0200	+1.931%	35,713	+54.183%
2025-05-28	430.4100	430.4100	417.640000	417.9500	-2.551%	29,080	+57.160%
2025-05-27	421.9900	429.0000	418.090000	428.8900	+2.785%	33,781	+53.151%
2025-05-23	433.0000	435.0000	416.645000	417.2700	-4.186%	28,971	+57.416%
2025-05-22	432.4900	444.1000	430.290000	435.5000	+1.194%	27,288	+50.827%
2025-05-21	416.2700	447.0200	407.930000	430.3600	+4.350%	46,111	+52.628%
2025-05-20	404.0000	412.5550	401.010000	412.4200	+1.611%	34,567	+59.267%
2025-05-19	415.0000	415.0000	400.400000	405.8800	-2.489%	29,614	+61.834%
2025-05-16	406.8600	416.2400	400.000000	416.2400	+2.510%	34,169	+57.806%
2025-05-15	418.2000	423.6000	406.050000	406.0500	-1.045%	60,693	+61.766%
2025-05-14	408.1300	423.3800	408.130000	410.3400	-0.646%	47,843	+60.075%
2025-05-13	411.2800	413.3000	411.250000	413.0100	+2.230%	7,524	+59.040%
2025-05-12	409.5600	411.0700	403.975000	404.0000	+2.768%	4,859	+62.587%
2025-05-09	391.2000	393.1200	389.660000	393.1200	-1.196%	4,450	+67.086%
2025-05-08	389.8600	405.3300	389.860000	397.8800	+1.598%	12,140	+65.087%
2025-05-07	382.2000	391.6200	381.940000	391.6200	+2.430%	7,852	+67.726%
2025-05-06	372.6800	386.8500	367.240000	382.3300	+2.348%	9,438	+71.802%
2025-05-05	376.9500	376.9500	373.560000	373.5600	-2.032%	5,877	+75.835%
2025-05-02	380.7800	381.3100	378.380000	381.3100	+0.868%	4,060	+72.261%
2025-05-01	377.0200	378.0300	375.115000	378.0300	-0.251%	5,392	+73.756%
2025-04-30	374.4200	380.4300	373.095000	378.9800	-0.765%	6,759	+73.320%
2025-04-29	372.1900	381.9000	367.880000	381.9000	+1.125%	6,671	+71.995%
2025-04-28	377.6500	377.6500	377.650000	377.6500	-0.892%	4,501	+73.931%
2025-04-25	381.0500	381.0500	381.050000	381.0500	-0.951%	4,565	+72.379%
2025-04-24	377.7100	384.7100	377.710000	384.7100	+3.701%	6,251	+70.739%
2025-04-23	389.2900	392.0500	370.980000	370.9800	-2.279%	7,020	+77.058%
2025-04-22	370.3600	379.6300	370.360000	379.6300	+2.622%	5,756	+73.024%
2025-04-21	363.3100	369.9300	363.310000	369.9300	-1.979%	4,589	+77.561%
2025-04-17	381.9900	381.9900	374.340000	377.4000	-1.204%	3,994	+74.046%
2025-04-16	378.7900	383.6700	377.770000	382.0000	-0.686%	5,281	+71.950%
2025-04-15	379.0200	385.0000	379.000000	384.6400	+0.942%	12,596	+70.770%
2025-04-14	389.4700	392.7600	380.100000	381.0500	+0.549%	5,024	+72.379%
2025-04-11	367.1050	378.9700	359.338900	378.9700	+1.296%	8,483	+73.325%
2025-04-10	383.3400	383.3400	369.990000	374.1200	-6.833%	7,325	+75.572%
2025-04-09	366.9600	415.7850	364.450000	401.5600	+9.818%	18,744	+63.575%

document.getElementById("SV12vF").onerror = function(){this.style.display='none';}; .dark-mode .PC8WMZ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .PC8WMZ{ color: #333333; background-color: white; border: 2px solid #333333; }DJCODaily Journal Corpstock NASDAQ

DJCO
Daily Journal Corp
stock NASDAQ