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 )

0.3949 +0.0005 (+0.13%)
Streaming Delayed Price Updated: 11:55 AM 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, 2023 0.2000 0.2120 0.1801 0.1901 254,718 -0.01(-4.95%)
Jul 28, 2023 0.1951 0.2000 0.1951 0.2000 19,050 +0.00(+0.00%)
Jul 27, 2023 0.2020 0.2130 0.2000 0.2000 47,620 -0.01(-3.85%)
Jul 26, 2023 0.2140 0.2140 0.2020 0.2080 20,533 +0.00(+0.34%)
Jul 25, 2023 0.2000 0.2140 0.2000 0.2073 5,249 +0.01(+3.65%)
Jul 24, 2023 0.1980 0.2171 0.1980 0.2000 10,139 +0.00(+0.00%)
Jul 21, 2023 0.1990 0.2000 0.1980 0.2000 5,876 +0.00(+0.00%)
Jul 20, 2023 0.2051 0.2171 0.1995 0.2000 55,878 -0.01(-2.49%)
Jul 19, 2023 0.1976 0.2290 0.1960 0.2051 158,240 +0.01(+2.60%)
Jul 18, 2023 0.1999 0.2065 0.1999 0.1999 29,688 -0.00(-0.05%)
Jul 17, 2023 0.1999 0.2000 0.1999 0.2000 250,124 +0.00(+0.60%)
Jul 14, 2023 0.1976 0.1999 0.1976 0.1988 21,149 +0.00(+0.61%)
Jul 13, 2023 0.1999 0.1999 0.1975 0.1976 52,249 -0.00(-0.95%)
Jul 12, 2023 0.2033 0.2065 0.1987 0.1995 112,290 -0.00(-0.25%)
Jul 11, 2023 0.2000 0.2064 0.1983 0.2000 53,310 +0.00(+1.21%)
Jul 10, 2023 0.2093 0.2150 0.1961 0.1976 33,873 -0.02(-7.66%)
Jul 07, 2023 0.2140 0.2140 0.2140 0.2140 1,215 +0.00(+1.42%)
Jul 06, 2023 0.2150 0.2150 0.2107 0.2110 5,480 +0.00(+0.81%)
Jul 05, 2023 0.2150 0.2260 0.2000 0.2093 117,306 -0.01(-2.65%)
Jul 03, 2023 0.2270 0.2270 0.2150 0.2150 36,291 -0.01(-5.49%)
Jun 30, 2023 0.2225 0.2344 0.2150 0.2275 144,444 +0.01(+3.41%)
Jun 29, 2023 0.2118 0.2290 0.2075 0.2200 303,104 +0.01(+4.76%)
Jun 28, 2023 0.2120 0.2130 0.2051 0.2100 27,022 -0.00(-0.94%)
Jun 27, 2023 0.1976 0.2120 0.1976 0.2120 132,838 +0.01(+4.07%)
Jun 26, 2023 0.2165 0.2165 0.1976 0.2037 38,251 -0.01(-5.91%)
Jun 23, 2023 0.2170 0.2170 0.2083 0.2165 5,137 +0.01(+3.79%)
Jun 22, 2023 0.1960 0.2100 0.1960 0.2086 58,400 +0.01(+4.82%)
Jun 21, 2023 0.2100 0.2100 0.1968 0.1990 44,869 -0.01(-2.93%)
Jun 20, 2023 0.2100 0.2150 0.2050 0.2050 47,148 -0.01(-2.38%)
Jun 16, 2023 0.2154 0.2154 0.2050 0.2100 80,415 +0.00(+0.00%)
Jun 15, 2023 0.2030 0.2154 0.2030 0.2100 24,297 -0.01(-2.51%)
Jun 14, 2023 0.2027 0.2195 0.2027 0.2154 8,981 +0.01(+6.27%)
Jun 13, 2023 0.2149 0.2200 0.2026 0.2027 91,984 -0.01(-5.98%)
Jun 12, 2023 0.2190 0.2199 0.1970 0.2156 36,557 -0.00(-1.55%)
Jun 09, 2023 0.2095 0.2190 0.2095 0.2190 7,340 +0.01(+2.58%)
Jun 08, 2023 0.2000 0.2135 0.2000 0.2135 8,560 +0.00(+2.01%)
Jun 07, 2023 0.1980 0.2095 0.1980 0.2093 43,898 +0.01(+5.71%)
Jun 06, 2023 0.1971 0.2198 0.1970 0.1980 61,964 -0.02(-7.52%)
Jun 05, 2023 0.1960 0.2141 0.1960 0.2141 9,150 +0.00(+1.95%)
Jun 02, 2023 0.1960 0.2200 0.1960 0.2100 3,669 +0.01(+5.00%)
Jun 01, 2023 0.1960 0.2000 0.1960 0.2000 3,770 +0.00(+1.01%)
May 31, 2023 0.1960 0.2005 0.1960 0.1980 10,907 -0.00(-1.49%)
May 30, 2023 0.2010 0.2043 0.1960 0.2010 49,534 +0.01(+2.55%)
May 26, 2023 0.2090 0.2128 0.1956 0.1960 18,239 -0.01(-6.22%)
May 25, 2023 0.1990 0.2090 0.1956 0.2090 4,830 +0.00(+0.29%)
May 24, 2023 0.1990 0.2090 0.1956 0.2084 15,341 -0.00(-0.29%)
May 23, 2023 0.1999 0.2090 0.1821 0.2090 232,714 +0.01(+4.55%)
May 22, 2023 0.1999 0.1999 0.1847 0.1999 26,527 +0.01(+5.21%)
May 19, 2023 0.1990 0.2000 0.1850 0.1900 152,510 -0.01(-3.06%)
May 18, 2023 0.1910 0.2000 0.1821 0.1960 52,723 -0.00(-1.95%)
May 17, 2023 0.1995 0.2000 0.1800 0.1999 390,694 -0.00(-2.20%)
May 16, 2023 0.2093 0.2093 0.2044 0.2044 2,089 +0.00(+2.20%)
May 15, 2023 0.2026 0.2094 0.2000 0.2000 49,504 -0.01(-2.91%)
May 12, 2023 0.2040 0.2094 0.2000 0.2060 45,699 +0.00(+0.98%)
May 11, 2023 0.2040 0.2090 0.2040 0.2040 6,332 -0.00(-0.63%)
May 10, 2023 0.2090 0.2090 0.2035 0.2053 20,413 -0.00(-1.77%)
May 09, 2023 0.2090 0.2090 0.2030 0.2090 39,910 +0.00(+1.46%)
May 08, 2023 0.2010 0.2100 0.1999 0.2060 78,231 -0.00(-1.90%)
May 05, 2023 0.2200 0.2300 0.2090 0.2100 152,453 -0.01(-4.55%)
May 04, 2023 0.2100 0.2222 0.2020 0.2200 110,736 +0.01(+7.26%)
May 03, 2023 0.2100 0.2100 0.1952 0.2051 733,644 -0.00(-2.33%)
May 02, 2023 0.2400 0.2400 0.1995 0.2100 857,649 -0.02(-7.12%)
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.