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 )

0.3900 -0.0044 (-1.12%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 13, 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 31, 2020 0.1750 0.1850 0.1750 0.1780 46,100 -0.00(-2.47%)
Jul 30, 2020 0.1750 0.1852 0.1750 0.1825 30,455 -0.00(-0.82%)
Jul 29, 2020 0.1783 0.1880 0.1783 0.1840 73,513 +0.00(+1.38%)
Jul 28, 2020 0.1701 0.1886 0.1701 0.1815 61,305 +0.01(+3.71%)
Jul 27, 2020 0.1765 0.1765 0.1707 0.1750 96,689 -0.01(-4.48%)
Jul 24, 2020 0.1834 0.1834 0.1760 0.1832 19,700 -0.00(-2.55%)
Jul 23, 2020 0.1750 0.1890 0.1750 0.1880 14,573 +0.01(+4.44%)
Jul 22, 2020 0.1875 0.1899 0.1751 0.1800 113,421 -0.01(-5.21%)
Jul 21, 2020 0.1800 0.1900 0.1800 0.1899 69,880 +0.01(+4.05%)
Jul 20, 2020 0.1900 0.1900 0.1800 0.1825 18,330 -0.00(-0.27%)
Jul 17, 2020 0.1900 0.1950 0.1800 0.1830 145,700 -0.00(-1.08%)
Jul 16, 2020 0.1800 0.1940 0.1800 0.1850 20,032 -0.01(-2.63%)
Jul 15, 2020 0.1900 0.1900 0.1800 0.1900 56,039 +0.00(+0.00%)
Jul 14, 2020 0.1752 0.1900 0.1752 0.1900 14,291 +0.01(+5.03%)
Jul 13, 2020 0.1848 0.1900 0.1777 0.1809 51,143 -0.01(-4.03%)
Jul 10, 2020 0.1821 0.1939 0.1810 0.1885 51,300 -0.00(-0.53%)
Jul 09, 2020 0.1935 0.1940 0.1821 0.1895 40,602 -0.00(-0.26%)
Jul 08, 2020 0.1952 0.1959 0.1821 0.1900 249,906 -0.01(-3.01%)
Jul 07, 2020 0.1964 0.1965 0.1927 0.1959 8,739 -0.00(-1.06%)
Jul 06, 2020 0.1925 0.2000 0.1925 0.1980 25,693 -0.00(-0.95%)
Jul 02, 2020 0.1920 0.2034 0.1920 0.1999 125,200 -0.00(-0.05%)
Jul 01, 2020 0.1958 0.2000 0.1915 0.2000 20,361 +0.00(+0.00%)
Jun 30, 2020 0.2050 0.2050 0.1911 0.2000 275,081 -0.00(-2.44%)
Jun 29, 2020 0.1900 0.2050 0.1900 0.2050 34,377 +0.00(+2.50%)
Jun 26, 2020 0.1926 0.2000 0.1880 0.2000 188,800 +0.01(+4.17%)
Jun 25, 2020 0.1935 0.1950 0.1920 0.1920 4,181 +0.00(+0.00%)
Jun 24, 2020 0.1900 0.1950 0.1900 0.1920 48,055 -0.00(-1.54%)
Jun 23, 2020 0.2040 0.2040 0.1900 0.1950 277,976 -0.01(-4.41%)
Jun 22, 2020 0.2025 0.2050 0.1950 0.2040 83,441 -0.00(-0.49%)
Jun 19, 2020 0.1950 0.2050 0.1920 0.2050 133,400 +0.00(+2.50%)
Jun 18, 2020 0.1975 0.2050 0.1975 0.2000 855,919 +0.00(+0.00%)
Jun 17, 2020 0.2000 0.2000 0.1950 0.2000 98,342 +0.01(+3.09%)
Jun 16, 2020 0.2000 0.2000 0.1900 0.1940 45,420 -0.00(-0.56%)
Jun 15, 2020 0.2000 0.2000 0.1901 0.1951 72,711 -0.00(-2.45%)
Jun 12, 2020 0.1900 0.2100 0.1900 0.2000 443,600 +0.01(+2.56%)
Jun 11, 2020 0.1900 0.1950 0.1850 0.1950 145,327 +0.00(+1.56%)
Jun 10, 2020 0.1920 0.1920 0.1900 0.1920 48,963 +0.00(+0.00%)
Jun 09, 2020 0.1950 0.1950 0.1850 0.1920 51,585 +0.00(+1.05%)
Jun 08, 2020 0.2000 0.2000 0.1900 0.1900 150,187 -0.01(-2.56%)
Jun 05, 2020 0.2000 0.2005 0.1950 0.1950 253,900 -0.00(-1.27%)
Jun 04, 2020 0.1750 0.2000 0.1700 0.1975 373,526 +0.02(+12.86%)
Jun 03, 2020 0.1750 0.1799 0.1700 0.1750 175,236 +0.00(+1.74%)
Jun 02, 2020 0.1800 0.1800 0.1720 0.1720 19,380 -0.00(-1.71%)
Jun 01, 2020 0.1850 0.1850 0.1680 0.1750 190,147 -0.00(-2.51%)
May 29, 2020 0.1710 0.1900 0.1505 0.1795 435,700 +0.01(+4.06%)
May 28, 2020 0.1750 0.1750 0.1701 0.1725 199,821 +0.00(+0.82%)
May 27, 2020 0.1696 0.1725 0.1650 0.1711 90,678 +0.00(+0.88%)
May 26, 2020 0.1749 0.1749 0.1600 0.1696 332,886 -0.01(-3.03%)
May 22, 2020 0.1660 0.1780 0.1660 0.1749 116,200 +0.00(+2.88%)
May 21, 2020 0.1845 0.1845 0.1663 0.1700 236,019 -0.01(-7.26%)
May 20, 2020 0.1891 0.1891 0.1815 0.1833 54,611 -0.00(-0.92%)
May 19, 2020 0.1899 0.1899 0.1800 0.1850 86,425 -0.00(-2.58%)
May 18, 2020 0.1980 0.2000 0.1805 0.1899 191,148 -0.01(-5.05%)
May 15, 2020 0.1995 0.2010 0.1910 0.2000 571,200 +0.00(+0.50%)
May 14, 2020 0.1973 0.1995 0.1905 0.1990 104,031 +0.00(+2.05%)
May 13, 2020 0.1990 0.1990 0.1900 0.1950 324,032 +0.00(+0.52%)
May 12, 2020 0.1850 0.1940 0.1810 0.1940 201,690 +0.01(+4.86%)
May 11, 2020 0.1990 0.1990 0.1801 0.1850 200,244 -0.01(-2.89%)
May 08, 2020 0.2000 0.2000 0.1850 0.1905 64,100 -0.00(-2.46%)
May 07, 2020 0.2000 0.2000 0.1900 0.1953 101,339 -0.00(-2.35%)
May 06, 2020 0.2000 0.2090 0.1915 0.2000 42,060 +0.00(+0.00%)
May 05, 2020 0.1970 0.2000 0.1888 0.2000 84,193 +0.01(+5.93%)
May 04, 2020 0.1860 0.1950 0.1820 0.1888 20,290 -0.01(-5.60%)
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.