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

John B Sanfilippo (NQ: JBSS )

97.77 -1.47 (-1.48%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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, 2005 7.725 7.758 7.553 7.614 57,237 -0.08(-1.08%)
Nov 29, 2005 7.775 7.791 7.669 7.697 74,563 -0.04(-0.50%)
Nov 28, 2005 7.780 7.841 7.603 7.736 71,648 -0.04(-0.50%)
Nov 25, 2005 7.664 7.864 7.664 7.775 13,265 -0.02(-0.28%)
Nov 23, 2005 7.591 7.808 7.558 7.797 44,066 +0.25(+3.31%)
Nov 22, 2005 7.791 7.880 7.536 7.547 122,132 -0.30(-3.82%)
Nov 21, 2005 7.780 7.891 7.669 7.847 126,539 +0.08(+1.00%)
Nov 18, 2005 7.736 7.780 7.614 7.769 122,086 +0.16(+2.12%)
Nov 17, 2005 7.680 7.775 7.603 7.608 70,699 -0.04(-0.58%)
Nov 16, 2005 7.714 7.791 7.647 7.653 134,995 -0.02(-0.29%)
Nov 15, 2005 7.686 7.797 7.636 7.675 76,816 +0.01(+0.14%)
Nov 14, 2005 7.775 7.803 7.636 7.664 64,823 -0.05(-0.65%)
Nov 11, 2005 7.591 7.741 7.569 7.714 138,155 +0.15(+2.02%)
Nov 10, 2005 7.541 7.675 7.525 7.561 105,557 +0.02(+0.33%)
Nov 09, 2005 7.708 7.730 7.525 7.536 98,536 -0.15(-1.95%)
Nov 08, 2005 7.747 7.902 7.647 7.686 139,983 -0.03(-0.36%)
Nov 07, 2005 7.780 7.819 7.603 7.714 185,413 -0.03(-0.43%)
Nov 04, 2005 7.630 7.781 7.591 7.747 334,401 +0.13(+1.68%)
Nov 03, 2005 7.492 7.636 7.458 7.619 308,578 +0.18(+2.46%)
Nov 02, 2005 7.619 7.636 7.375 7.436 1,207,838 -0.03(-0.37%)
Nov 01, 2005 8.772 8.774 7.442 7.464 1,525,061 -2.69(-26.48%)
Oct 31, 2005 9.974 10.23 9.952 10.15 78,330 +0.13(+1.27%)
Oct 28, 2005 9.863 10.02 9.835 10.02 79,382 +0.28(+2.85%)
Oct 27, 2005 10.00 10.01 9.674 9.746 61,913 -0.28(-2.77%)
Oct 26, 2005 10.19 10.22 10.02 10.02 87,993 +0.01(+0.11%)
Oct 25, 2005 9.935 10.27 9.874 10.01 65,034 +0.02(+0.17%)
Oct 24, 2005 9.730 9.996 9.707 9.996 64,171 +0.34(+3.57%)
Oct 21, 2005 9.696 10.03 9.441 9.652 90,552 -0.04(-0.46%)
Oct 20, 2005 9.463 9.746 9.463 9.696 46,766 +0.21(+2.17%)
Oct 19, 2005 9.535 9.568 9.435 9.491 58,162 -0.10(-1.04%)
Oct 18, 2005 9.707 9.707 9.518 9.591 57,233 -0.07(-0.75%)
Oct 17, 2005 9.580 9.696 9.446 9.663 44,877 +0.11(+1.10%)
Oct 14, 2005 9.680 9.718 9.441 9.557 45,885 -0.04(-0.46%)
Oct 13, 2005 9.696 9.785 9.441 9.602 123,787 +0.01(+0.12%)
Oct 12, 2005 9.918 9.941 9.446 9.591 43,153 -0.37(-3.68%)
Oct 11, 2005 9.585 10.02 9.585 9.957 141,978 +0.40(+4.18%)
Oct 10, 2005 9.641 9.713 9.357 9.557 88,499 -0.18(-1.88%)
Oct 07, 2005 9.791 9.891 9.718 9.741 119,559 -0.01(-0.11%)
Oct 06, 2005 9.829 9.879 9.668 9.752 66,716 +0.02(+0.17%)
Oct 05, 2005 9.952 9.952 9.718 9.735 45,624 -0.25(-2.50%)
Oct 04, 2005 9.974 10.13 9.829 9.985 113,514 +0.11(+1.12%)
Oct 03, 2005 9.780 9.907 9.680 9.874 114,967 +0.16(+1.60%)
Sep 30, 2005 9.713 9.813 9.663 9.718 60,076 -0.07(-0.74%)
Sep 29, 2005 9.685 9.796 9.652 9.791 89,768 +0.07(+0.69%)
Sep 28, 2005 9.730 9.885 9.668 9.724 181,991 -0.09(-0.96%)
Sep 27, 2005 9.891 9.968 9.691 9.818 135,935 -0.02(-0.17%)
Sep 26, 2005 9.507 9.974 9.507 9.835 192,032 +0.38(+3.99%)
Sep 23, 2005 9.457 9.574 9.380 9.457 83,088 -0.04(-0.41%)
Sep 22, 2005 9.496 9.652 9.369 9.496 212,863 +0.12(+1.30%)
Sep 21, 2005 9.607 9.607 9.363 9.374 225,471 -0.29(-3.04%)
Sep 20, 2005 9.924 9.924 9.446 9.668 230,888 -0.23(-2.30%)
Sep 19, 2005 10.00 10.27 9.863 9.896 78,647 -0.14(-1.38%)
Sep 16, 2005 10.26 10.26 9.791 10.04 157,925 -0.15(-1.47%)
Sep 15, 2005 10.19 10.25 10.08 10.18 98,637 -0.03(-0.33%)
Sep 14, 2005 10.30 10.35 10.19 10.22 72,028 -0.08(-0.76%)
Sep 13, 2005 10.16 10.30 10.03 10.30 359,354 +0.15(+1.48%)
Sep 12, 2005 10.23 10.30 10.05 10.15 243,032 -0.13(-1.30%)
Sep 09, 2005 10.23 10.41 10.22 10.28 186,346 +0.05(+0.49%)
Sep 08, 2005 10.27 10.39 10.17 10.23 100,979 -0.09(-0.91%)
Sep 07, 2005 10.15 10.32 10.00 10.32 155,788 +0.16(+1.58%)
Sep 06, 2005 10.07 10.20 9.774 10.16 338,521 +0.22(+2.23%)
Sep 02, 2005 9.974 10.08 9.857 9.941 90,166 +0.02(+0.17%)
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.