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

Jones Soda Co. (OP: JSDA )

0.3668 -0.0306 (-7.70%)
Streaming Delayed Price Updated: 3:59 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 (%)
Jul 29, 2016 0.6299 0.6350 0.6001 0.6350 29,564 +0.01(+0.79%)
Jul 28, 2016 0.6299 0.6300 0.6150 0.6300 1,160 +0.00(+0.02%)
Jul 27, 2016 0.6100 0.6299 0.5900 0.6299 7,540 +0.02(+3.26%)
Jul 26, 2016 0.6150 0.6300 0.6100 0.6100 20,236 -0.02(-3.17%)
Jul 25, 2016 0.6100 0.6300 0.5800 0.6300 4,768 +0.01(+1.61%)
Jul 22, 2016 0.6070 0.6250 0.5100 0.6200 16,822 +0.01(+2.14%)
Jul 21, 2016 0.6380 0.6380 0.6070 0.6070 18,280 -0.00(-0.49%)
Jul 20, 2016 0.6182 0.6295 0.6100 0.6100 43,134 -0.01(-1.61%)
Jul 19, 2016 0.6248 0.6248 0.6200 0.6200 1,907 +0.00(+0.00%)
Jul 18, 2016 0.6099 0.6295 0.6099 0.6200 83,953 +0.02(+3.33%)
Jul 15, 2016 0.5800 0.6199 0.5800 0.6000 26,927 -0.03(-4.75%)
Jul 14, 2016 0.5900 0.6399 0.5700 0.6299 30,039 +0.02(+4.12%)
Jul 13, 2016 0.5800 0.6050 0.5800 0.6050 19,650 +0.03(+4.31%)
Jul 12, 2016 0.5645 0.6000 0.5000 0.5800 67,543 -0.05(-7.79%)
Jul 11, 2016 0.5000 0.6290 0.5000 0.6290 36,967 +0.02(+3.97%)
Jul 08, 2016 0.6400 0.6400 0.6052 0.6050 8,285 -0.00(-0.03%)
Jul 07, 2016 0.6050 0.6200 0.6050 0.6052 7,984 +0.00(+0.03%)
Jul 05, 2016 0.5900 0.6075 0.5900 0.6050 3,295 -0.01(-0.82%)
Jul 01, 2016 0.6100 0.6100 0.6100 0 -0.03(-4.69%)
Jun 30, 2016 0.6200 0.6400 0.6200 0.6400 47,308 +0.02(+3.56%)
Jun 29, 2016 0.6400 0.6400 0.5950 0.6180 85,853 -0.01(-1.90%)
Jun 28, 2016 0.5800 0.6400 0.5750 0.6300 159,757 +0.01(+1.61%)
Jun 27, 2016 0.6300 0.6301 0.6100 0.6200 34,095 -0.03(-4.62%)
Jun 24, 2016 0.6400 0.6500 0.6200 0.6500 44,258 +0.00(+0.00%)
Jun 23, 2016 0.6300 0.6500 0.6300 0.6500 3,981 +0.00(+0.00%)
Jun 22, 2016 0.6499 0.6500 0.6300 0.6500 19,941 +0.00(+0.00%)
Jun 21, 2016 0.6300 0.6500 0.6300 0.6500 13,936 +0.00(+0.00%)
Jun 20, 2016 0.6201 0.6500 0.6150 0.6500 45,771 +0.03(+4.00%)
Jun 17, 2016 0.6400 0.6400 0.6200 0.6250 10,661 -0.02(-2.34%)
Jun 16, 2016 0.6400 0.6400 0.6200 0.6400 5,702 +0.00(+0.00%)
Jun 15, 2016 0.6400 0.6450 0.6200 0.6400 18,018 +0.00(+0.00%)
Jun 14, 2016 0.6450 0.6595 0.6250 0.6400 17,954 +0.00(+0.00%)
Jun 13, 2016 0.6150 0.6400 0.6150 0.6400 3,872 +0.02(+3.23%)
Jun 10, 2016 0.6400 0.6499 0.6100 0.6200 24,565 -0.02(-3.13%)
Jun 09, 2016 0.6300 0.6649 0.6300 0.6400 37,239 +0.00(+0.00%)
Jun 08, 2016 0.6200 0.6500 0.6200 0.6400 38,265 +0.03(+4.07%)
Jun 07, 2016 0.6500 0.6500 0.6150 0.6150 63,790 -0.04(-5.38%)
Jun 06, 2016 0.6500 0.6700 0.6100 0.6500 14,436 +0.01(+1.17%)
Jun 03, 2016 0.6385 0.6600 0.6350 0.6425 10,523 -0.01(-1.14%)
Jun 02, 2016 0.6550 0.6550 0.6350 0.6499 75,365 -0.01(-0.78%)
Jun 01, 2016 0.6300 0.6850 0.6300 0.6550 254,117 +0.02(+2.34%)
May 31, 2016 0.6450 0.6500 0.6300 0.6400 25,689 -0.01(-0.78%)
May 27, 2016 0.6450 0.6450 0.6450 0 -0.02(-2.27%)
May 26, 2016 0.6600 0.6700 0.6600 0.6600 6,460 +0.00(+0.00%)
May 25, 2016 0.6500 0.6600 0.6400 0.6600 18,217 +0.01(+1.47%)
May 24, 2016 0.6454 0.6504 0.6409 0.6504 17,758 +0.00(+0.07%)
May 23, 2016 0.6350 0.6558 0.6350 0.6500 24,598 +0.01(+1.56%)
May 20, 2016 0.6350 0.6600 0.6350 0.6400 17,052 +0.00(+0.63%)
May 19, 2016 0.6400 0.6450 0.6360 0.6360 31,882 -0.01(-2.15%)
May 18, 2016 0.6400 0.6600 0.6400 0.6500 52,771 +0.00(+0.00%)
May 17, 2016 0.6550 0.6550 0.6400 0.6500 12,107 +0.00(+0.00%)
May 16, 2016 0.6500 0.6550 0.6500 0.6500 23,049 -0.00(-0.38%)
May 13, 2016 0.6600 0.6600 0.6480 0.6525 1,342 +0.00(+0.38%)
May 12, 2016 0.6700 0.6840 0.6475 0.6500 44,748 -0.02(-3.27%)
May 11, 2016 0.6500 0.6890 0.6250 0.6720 28,141 +0.03(+4.19%)
May 10, 2016 0.6900 0.6900 0.6299 0.6450 102,991 -0.03(-4.59%)
May 09, 2016 0.7000 0.7000 0.6700 0.6760 29,443 -0.02(-2.73%)
May 06, 2016 0.7200 0.7300 0.6700 0.6950 81,829 -0.02(-2.80%)
May 05, 2016 0.6850 0.7200 0.6800 0.7150 184,724 +0.03(+5.15%)
May 04, 2016 0.7000 0.7000 0.6650 0.6800 36,109 -0.01(-1.45%)
May 03, 2016 0.6899 0.6980 0.6700 0.6900 23,872 +0.00(+0.73%)
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.