Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

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

Jewett-Cameron Trd (NQ: JCTCF )

5.360 -0.020 (-0.37%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Nov 30, 2012 3.147 3.292 3.147 3.292 2,400 +0.08(+2.41%)
Nov 26, 2012 3.215 3.215 3.215 3.215 1,600 -0.04(-1.15%)
Nov 23, 2012 3.260 3.260 3.252 3.252 4,000 -0.06(-1.74%)
Nov 21, 2012 3.217 3.317 3.125 3.310 8,584 +0.26(+8.52%)
Nov 20, 2012 3.147 3.225 3.000 3.050 5,872 -0.20(-6.15%)
Nov 19, 2012 2.890 3.325 2.890 3.250 4,484 +0.05(+1.48%)
Nov 16, 2012 3.125 3.308 2.797 3.203 10,740 +0.10(+3.22%)
Nov 15, 2012 3.315 3.315 3.087 3.103 17,200 -0.25(-7.32%)
Nov 14, 2012 3.345 3.350 3.345 3.348 2,800 -0.02(-0.52%)
Nov 13, 2012 3.250 3.365 3.250 3.365 7,200 -0.00(-0.07%)
Nov 12, 2012 3.308 3.367 3.308 3.367 1,488 +0.17(+5.32%)
Nov 09, 2012 3.195 3.205 3.190 3.197 8,280 -0.05(-1.39%)
Nov 08, 2012 3.522 3.522 3.065 3.243 66,220 -0.32(-9.05%)
Nov 07, 2012 3.550 3.587 3.513 3.565 19,924 +0.04(+1.13%)
Nov 05, 2012 3.592 3.525 3.525 3.525 7,200 +0.00(+0.14%)
Nov 02, 2012 3.623 3.623 3.515 3.520 8,000 -0.06(-1.81%)
Nov 01, 2012 3.525 3.592 3.525 3.585 9,964 +0.05(+1.34%)
Oct 31, 2012 3.500 3.538 3.500 3.538 2,952 -0.02(-0.42%)
Oct 26, 2012 3.553 3.553 3.553 3.553 2,400 +0.05(+1.50%)
Oct 25, 2012 3.595 3.595 3.500 3.500 2,400 -0.05(-1.41%)
Oct 24, 2012 3.485 3.572 3.475 3.550 80,244 +0.06(+1.87%)
Oct 23, 2012 3.393 3.485 3.393 3.485 2,600 +0.20(+6.09%)
Oct 18, 2012 3.285 3.285 3.285 3.285 0 +0.15(+4.87%)
Oct 17, 2012 3.138 3.138 3.125 3.132 2,800 +0.09(+3.04%)
Oct 16, 2012 3.090 3.090 3.040 3.040 960 -0.06(-1.85%)
Oct 15, 2012 3.125 3.125 3.097 3.097 3,628 -0.10(-2.98%)
Oct 10, 2012 3.200 3.192 3.192 3.192 4,000 +0.01(+0.47%)
Oct 09, 2012 3.123 3.200 3.118 3.178 9,200 +0.08(+2.42%)
Oct 08, 2012 3.103 3.103 3.103 3.103 480 +0.08(+2.55%)
Oct 05, 2012 3.212 3.212 3.000 3.025 3,248 -0.12(-3.96%)
Oct 04, 2012 3.245 3.255 2.980 3.150 36,416 -0.12(-3.82%)
Oct 03, 2012 3.365 3.365 3.250 3.275 12,400 -0.09(-2.67%)
Oct 02, 2012 3.228 3.365 3.228 3.365 11,988 -0.04(-1.10%)
Sep 28, 2012 3.402 3.402 3.402 3.402 0 +0.05(+1.35%)
Sep 27, 2012 3.078 3.357 3.078 3.357 40,580 +0.23(+7.52%)
Sep 26, 2012 3.130 3.130 3.087 3.123 33,064 +0.03(+0.89%)
Sep 25, 2012 2.922 3.174 2.900 3.095 93,872 +0.15(+5.00%)
Sep 24, 2012 2.922 2.950 2.913 2.947 18,852 +0.04(+1.46%)
Sep 21, 2012 2.933 2.962 2.875 2.905 27,604 -0.03(-1.02%)
Sep 20, 2012 2.882 2.945 2.870 2.935 16,000 -0.01(-0.42%)
Sep 19, 2012 2.860 2.982 2.860 2.947 15,360 +0.08(+2.97%)
Sep 18, 2012 2.788 2.862 2.788 2.862 14,360 +0.00(+0.00%)
Sep 17, 2012 2.840 2.913 2.840 2.862 39,808 +0.02(+0.88%)
Sep 14, 2012 2.840 2.840 2.788 2.837 27,616 -0.02(-0.87%)
Sep 13, 2012 2.728 2.875 2.728 2.862 85,536 +0.12(+4.57%)
Sep 12, 2012 2.625 2.737 2.600 2.737 35,388 +0.11(+4.29%)
Sep 11, 2012 2.620 2.625 2.620 2.625 4,400 +0.00(+0.00%)
Sep 10, 2012 2.587 2.625 2.558 2.625 20,708 +0.04(+1.74%)
Sep 07, 2012 2.588 2.588 2.580 2.580 3,600 -0.02(-0.77%)
Sep 06, 2012 2.558 2.600 2.558 2.600 9,600 +0.01(+0.48%)
Sep 05, 2012 2.558 2.597 2.533 2.587 14,640 +0.05(+1.97%)
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 SanRafael.com & California Media Partners, LLC. All rights reserved.