Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

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

Jewett-Cameron Trd (NQ: JCTCF )

5.407 +0.007 (+0.12%)
Streaming Delayed Price Updated: 3:14 PM EDT, May 17, 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 (%)
May 31, 2022 6.720 6.720 6.720 6.720 122 -0.00(-0.05%)
May 27, 2022 6.813 6.813 6.723 6.723 1,351 +0.01(+0.20%)
May 26, 2022 6.710 6.710 6.710 6.710 501 -0.21(-3.03%)
May 25, 2022 6.680 6.923 6.680 6.920 497 +0.07(+1.02%)
May 24, 2022 6.850 6.850 6.850 6.850 293 -0.20(-2.84%)
May 23, 2022 7.010 7.050 6.800 7.050 847 +0.19(+2.77%)
May 20, 2022 6.860 6.860 6.860 6.860 572 -0.04(-0.58%)
May 19, 2022 7.050 7.350 6.900 6.900 8,931 -0.16(-2.27%)
May 18, 2022 7.300 7.300 7.060 7.060 1,835 -0.36(-4.85%)
May 17, 2022 7.000 7.720 6.966 7.420 10,441 +0.47(+6.76%)
May 16, 2022 6.900 6.950 6.730 6.950 3,345 -0.07(-0.95%)
May 13, 2022 7.017 7.017 7.017 7.017 179 -0.13(-1.87%)
May 12, 2022 7.036 7.150 7.036 7.150 4,063 +0.13(+1.85%)
May 11, 2022 7.190 7.190 7.000 7.020 3,052 -0.26(-3.57%)
May 10, 2022 7.240 7.300 6.790 7.280 9,582 +0.08(+1.11%)
May 09, 2022 7.525 7.525 7.177 7.200 4,075 -0.41(-5.33%)
May 05, 2022 7.605 62 -0.14(-1.87%)
May 04, 2022 7.402 8.000 7.365 7.750 21,828 +0.29(+3.89%)
May 02, 2022 7.460 37 -0.18(-2.37%)
Apr 29, 2022 7.460 7.641 7.460 7.641 1,430 +0.05(+0.68%)
Apr 28, 2022 7.551 7.590 7.320 7.590 5,020 +0.28(+3.83%)
Apr 26, 2022 7.310 16 +0.06(+0.83%)
Apr 25, 2022 7.502 7.521 7.250 7.250 1,194 -0.30(-3.97%)
Apr 22, 2022 7.550 7.550 7.550 7.550 721 -0.25(-3.21%)
Apr 21, 2022 8.065 8.065 7.530 7.800 5,784 -0.26(-3.18%)
Apr 20, 2022 7.700 8.200 7.700 8.056 18,787 -0.02(-0.29%)
Apr 19, 2022 7.460 8.250 7.250 8.080 31,091 +0.74(+10.08%)
Apr 18, 2022 7.240 7.345 7.200 7.340 4,789 +0.72(+10.88%)
Apr 13, 2022 6.620 21 -0.56(-7.80%)
Apr 12, 2022 7.100 7.240 7.100 7.180 2,162 +0.24(+3.46%)
Apr 11, 2022 6.890 6.980 6.870 6.940 3,288 +0.51(+8.01%)
Apr 08, 2022 6.420 6.426 6.420 6.426 1,086 +0.08(+1.19%)
Apr 07, 2022 6.973 6.973 6.350 6.350 362 -0.02(-0.31%)
Apr 06, 2022 6.290 6.600 6.294 6.370 682 -0.17(-2.54%)
Apr 05, 2022 6.536 6.536 6.536 6.536 275 -0.03(-0.48%)
Apr 04, 2022 6.535 6.570 6.535 6.567 1,046 -0.00(-0.04%)
Apr 01, 2022 6.750 6.750 6.570 6.570 580 -0.27(-3.95%)
Mar 31, 2022 7.150 7.320 6.840 6.840 4,620 -0.17(-2.43%)
Mar 30, 2022 6.960 7.180 6.920 7.010 4,921 +0.25(+3.70%)
Mar 29, 2022 6.500 6.760 6.180 6.760 3,841 +0.37(+5.79%)
Mar 28, 2022 6.350 6.620 6.210 6.390 1,637 -0.19(-2.88%)
Mar 25, 2022 6.250 6.600 6.250 6.580 1,183 -0.03(-0.46%)
Mar 24, 2022 6.700 6.700 6.180 6.610 4,686 -0.07(-1.05%)
Mar 23, 2022 6.580 6.680 6.580 6.680 775 +0.14(+2.14%)
Mar 22, 2022 6.330 6.850 6.150 6.540 16,115 +0.78(+13.54%)
Mar 21, 2022 7.610 7.608 5.500 5.760 42,994 -1.98(-25.58%)
Mar 18, 2022 6.930 7.740 6.930 7.740 2,687 +1.13(+17.10%)
Mar 17, 2022 6.610 6.610 6.610 6.610 855 -0.14(-2.07%)
Mar 16, 2022 6.730 7.125 6.700 6.750 1,099 +0.14(+2.12%)
Mar 15, 2022 7.180 7.180 6.610 6.610 7,922 -0.50(-7.03%)
Mar 14, 2022 7.460 7.460 7.110 7.110 7,444 -0.35(-4.69%)
Mar 11, 2022 7.450 7.490 7.450 7.460 7,004 +0.01(+0.13%)
Mar 10, 2022 7.561 7.561 7.450 7.450 311 -0.29(-3.75%)
Mar 09, 2022 7.600 7.740 7.600 7.740 6,554 +0.30(+4.03%)
Mar 07, 2022 7.440 271 +0.04(+0.54%)
Mar 04, 2022 7.650 7.650 7.400 7.400 475 -0.03(-0.40%)
Mar 03, 2022 7.430 7.430 7.430 7.430 444 +0.03(+0.41%)
Mar 02, 2022 7.420 7.420 7.400 7.400 1,409 -0.10(-1.33%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.