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 (%)
Dec 31, 2002 5.525 5.647 5.509 5.592 8,643 +0.00(+0.00%)
Dec 30, 2002 5.470 5.659 5.470 5.592 35,836 +0.15(+2.76%)
Dec 27, 2002 5.331 5.442 5.275 5.442 11,165 -0.01(-0.10%)
Dec 26, 2002 5.498 5.498 5.448 5.448 720 +0.14(+2.62%)
Dec 24, 2002 5.309 5.309 5.309 5.309 1,440 +0.00(+0.00%)
Dec 23, 2002 5.248 5.331 5.248 5.309 16,387 +0.03(+0.63%)
Dec 20, 2002 5.248 5.281 5.248 5.275 13,686 +0.01(+0.12%)
Dec 19, 2002 5.214 5.275 5.192 5.269 3,421 +0.08(+1.49%)
Dec 18, 2002 5.248 5.275 5.164 5.192 21,249 -0.08(-1.48%)
Dec 17, 2002 5.248 5.270 5.248 5.270 540 +0.03(+0.52%)
Dec 16, 2002 5.187 5.243 5.187 5.243 2,881 +0.08(+1.52%)
Dec 13, 2002 5.137 5.192 5.137 5.164 14,586 +0.00(+0.01%)
Dec 12, 2002 5.120 5.164 5.120 5.164 87,699 +0.04(+0.86%)
Dec 11, 2002 5.087 5.120 5.087 5.120 22,330 +0.04(+0.77%)
Dec 10, 2002 5.053 5.092 5.053 5.081 5,942 -0.01(-0.21%)
Dec 09, 2002 5.087 5.137 5.048 5.092 27,012 -0.04(-0.76%)
Dec 06, 2002 5.109 5.130 5.109 5.130 4,502 +0.02(+0.31%)
Dec 05, 2002 5.114 5.114 5.109 5.114 6,482 +0.00(+0.00%)
Dec 04, 2002 5.164 5.164 5.109 5.114 7,923 +0.01(+0.11%)
Dec 03, 2002 5.109 5.109 5.109 5.109 0 +0.00(+0.00%)
Dec 02, 2002 5.131 5.170 5.109 5.109 7,203 +0.00(+0.00%)
Nov 29, 2002 5.120 5.120 5.109 5.109 12,965 +0.01(+0.22%)
Nov 27, 2002 5.098 5.153 5.098 5.098 10,444 -0.05(-0.97%)
Nov 26, 2002 5.070 5.159 5.070 5.148 3,781 -0.02(-0.32%)
Nov 25, 2002 5.192 5.342 5.053 5.164 38,537 -0.02(-0.32%)
Nov 22, 2002 5.175 5.192 5.175 5.181 27,732 +0.02(+0.32%)
Nov 21, 2002 5.125 5.164 5.065 5.164 13,506 +0.11(+2.09%)
Nov 20, 2002 5.048 5.075 5.048 5.059 16,927 +0.01(+0.11%)
Nov 19, 2002 5.042 5.053 5.026 5.053 19,808 +0.00(+0.00%)
Nov 18, 2002 4.998 5.053 4.926 5.053 79,775 +0.06(+1.11%)
Nov 15, 2002 4.914 4.998 4.914 4.998 51,503 +0.07(+1.47%)
Nov 14, 2002 4.881 4.926 4.859 4.926 10,444 +0.05(+1.03%)
Nov 13, 2002 4.781 4.887 4.781 4.876 8,463 +0.07(+1.49%)
Nov 12, 2002 4.798 4.970 4.798 4.804 34,755 +0.13(+2.87%)
Nov 11, 2002 4.692 4.776 4.637 4.670 11,525 -0.01(-0.24%)
Nov 08, 2002 4.742 4.742 4.676 4.681 2,160 -0.04(-0.82%)
Nov 07, 2002 4.687 4.720 4.648 4.720 19,989 +0.08(+1.80%)
Nov 06, 2002 4.642 4.676 4.609 4.637 22,149 +0.02(+0.48%)
Nov 05, 2002 4.681 4.681 4.587 4.615 5,042 +0.01(+0.12%)
Nov 04, 2002 4.559 4.687 4.248 4.609 44,119 +0.04(+0.79%)
Nov 01, 2002 4.442 4.573 4.442 4.573 27,732 +0.13(+2.94%)
Oct 31, 2002 4.442 4.454 4.420 4.442 27,084 +0.11(+2.56%)
Oct 30, 2002 4.442 4.442 4.331 4.331 5,042 +0.09(+2.23%)
Oct 29, 2002 4.154 4.431 4.087 4.237 100,845 +0.13(+3.25%)
Oct 28, 2002 4.098 4.104 4.098 4.104 19,989 -0.03(-0.67%)
Oct 25, 2002 4.137 4.137 4.131 4.131 900 +0.07(+1.64%)
Oct 24, 2002 4.076 4.148 4.059 4.065 16,927 -0.01(-0.27%)
Oct 23, 2002 4.148 4.148 4.065 4.076 5,852 +0.04(+0.96%)
Oct 22, 2002 4.081 4.081 4.026 4.037 4,862 +0.00(+0.00%)
Oct 21, 2002 4.009 4.115 3.993 4.037 24,671 +0.03(+0.83%)
Oct 18, 2002 3.970 4.026 3.970 4.004 13,506 +0.06(+1.41%)
Oct 17, 2002 3.953 4.009 3.948 3.948 5,042 +0.01(+0.28%)
Oct 16, 2002 3.893 3.937 3.893 3.937 6,482 +0.08(+2.01%)
Oct 15, 2002 3.859 3.859 3.859 3.859 3,241 +0.04(+1.16%)
Oct 14, 2002 3.815 3.815 3.815 3.815 540 -0.02(-0.43%)
Oct 11, 2002 3.731 3.887 3.721 3.832 48,441 +0.11(+2.99%)
Oct 10, 2002 3.665 3.721 3.638 3.721 7,383 +0.08(+2.29%)
Oct 09, 2002 3.637 3.637 3.637 3.637 180 -0.03(-0.91%)
Oct 08, 2002 3.665 3.671 3.665 3.671 1,800 +0.01(+0.15%)
Oct 07, 2002 3.665 3.665 3.665 3.665 1,980 -0.10(-2.66%)
Oct 04, 2002 3.771 3.771 3.637 3.765 4,502 +0.00(+0.01%)
Oct 03, 2002 3.665 3.764 3.665 3.764 4,502 -0.01(-0.31%)
Oct 02, 2002 3.665 3.776 3.471 3.776 8,103 +0.11(+3.03%)
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.