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

J. Jill Inc (NY: JILL )

33.70 -0.24 (-0.71%)
Official Closing Price Updated: 7:00 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 (%)
Dec 31, 2019 5.538 5.688 5.438 5.638 84,882 +0.10(+1.80%)
Dec 30, 2019 5.588 5.688 5.339 5.538 125,417 +0.05(+0.91%)
Dec 27, 2019 5.488 5.538 5.289 5.488 59,928 +0.05(+0.92%)
Dec 26, 2019 5.638 5.638 5.339 5.438 97,156 -0.10(-1.80%)
Dec 24, 2019 5.588 5.588 5.413 5.538 53,615 +0.15(+2.78%)
Dec 23, 2019 5.339 5.688 5.289 5.388 148,858 +0.20(+3.85%)
Dec 20, 2019 5.139 5.289 5.039 5.189 178,122 +0.10(+1.96%)
Dec 19, 2019 5.139 5.339 5.039 5.089 101,534 +0.00(+0.00%)
Dec 18, 2019 4.690 5.139 4.690 5.089 85,532 +0.35(+7.37%)
Dec 17, 2019 4.640 4.809 4.590 4.740 180,754 -0.05(-1.04%)
Dec 16, 2019 5.189 5.189 4.790 4.790 130,036 -0.35(-6.80%)
Dec 13, 2019 5.089 5.189 4.989 5.139 73,798 +0.00(+0.00%)
Dec 12, 2019 5.239 5.339 4.989 5.139 179,443 -0.05(-0.96%)
Dec 11, 2019 5.289 5.339 5.139 5.189 145,115 -0.05(-0.95%)
Dec 10, 2019 5.738 5.837 5.139 5.239 352,719 -0.45(-7.89%)
Dec 09, 2019 6.187 6.237 5.638 5.688 252,414 -0.45(-7.32%)
Dec 06, 2019 6.785 7.185 5.738 6.137 493,219 -0.05(-0.81%)
Dec 05, 2019 6.686 8.232 6.087 6.187 694,196 -2.39(-27.91%)
Dec 04, 2019 8.631 8.731 8.332 8.582 62,750 +0.30(+3.61%)
Dec 03, 2019 8.382 8.382 7.983 8.282 37,447 -0.15(-1.78%)
Dec 02, 2019 8.631 8.881 8.382 8.432 39,844 -0.25(-2.87%)
Nov 29, 2019 8.731 8.881 8.432 8.681 21,486 +0.10(+1.16%)
Nov 27, 2019 8.332 8.631 8.282 8.582 38,282 +0.25(+2.99%)
Nov 26, 2019 7.983 8.432 7.983 8.332 55,464 +0.35(+4.38%)
Nov 25, 2019 7.634 8.033 7.584 7.983 26,962 +0.30(+3.90%)
Nov 22, 2019 7.584 7.883 7.484 7.683 33,211 +0.10(+1.32%)
Nov 21, 2019 7.833 7.883 7.434 7.584 66,964 -0.25(-3.18%)
Nov 20, 2019 8.182 8.232 7.783 7.833 75,760 -0.45(-5.42%)
Nov 19, 2019 8.232 8.332 7.733 8.282 84,410 +0.05(+0.61%)
Nov 18, 2019 8.532 8.681 8.083 8.232 134,517 -0.45(-5.17%)
Nov 15, 2019 8.681 8.881 8.482 8.681 48,464 -0.10(-1.14%)
Nov 14, 2019 9.031 9.031 8.631 8.781 39,676 -0.10(-1.12%)
Nov 13, 2019 9.280 9.280 8.781 8.881 43,409 -0.45(-4.81%)
Nov 12, 2019 9.330 9.430 8.981 9.330 34,803 +0.05(+0.54%)
Nov 11, 2019 9.430 9.529 9.130 9.280 44,432 -0.20(-2.11%)
Nov 08, 2019 9.879 9.879 9.380 9.480 54,376 -0.60(-5.94%)
Nov 07, 2019 9.779 10.18 9.754 10.08 95,078 +0.15(+1.51%)
Nov 06, 2019 9.979 10.18 9.480 9.929 111,140 -0.05(-0.50%)
Nov 05, 2019 9.529 10.58 9.529 9.979 74,225 +0.35(+3.63%)
Nov 04, 2019 8.981 9.829 8.981 9.629 64,866 +0.55(+6.04%)
Nov 01, 2019 8.781 9.130 8.582 9.080 55,098 +0.45(+5.20%)
Oct 31, 2019 8.681 8.738 8.132 8.631 85,872 -0.20(-2.26%)
Oct 30, 2019 8.931 9.031 8.631 8.831 128,381 -0.25(-2.75%)
Oct 29, 2019 8.931 9.205 8.731 9.080 58,426 +0.10(+1.11%)
Oct 28, 2019 8.831 9.031 8.482 8.981 62,707 +0.15(+1.69%)
Oct 25, 2019 8.631 8.931 8.582 8.831 20,243 +0.10(+1.14%)
Oct 24, 2019 9.080 9.130 8.532 8.731 30,593 -0.35(-3.85%)
Oct 23, 2019 9.130 9.180 8.931 9.080 24,841 +0.00(+0.00%)
Oct 22, 2019 8.831 9.130 8.681 9.080 48,194 +0.10(+1.11%)
Oct 21, 2019 8.731 9.130 8.582 8.981 61,607 +0.20(+2.27%)
Oct 18, 2019 8.831 8.981 8.457 8.781 63,456 -0.25(-2.76%)
Oct 17, 2019 8.731 9.230 8.731 9.031 53,729 +0.30(+3.43%)
Oct 16, 2019 8.532 8.731 8.532 8.731 28,865 +0.10(+1.16%)
Oct 15, 2019 8.532 8.706 8.482 8.631 23,316 +0.05(+0.58%)
Oct 14, 2019 8.631 8.681 8.382 8.582 22,581 -0.10(-1.15%)
Oct 11, 2019 8.731 8.881 8.532 8.681 43,753 +0.10(+1.16%)
Oct 10, 2019 8.731 8.731 8.482 8.582 21,182 -0.10(-1.15%)
Oct 09, 2019 8.881 8.901 8.432 8.681 22,844 -0.10(-1.14%)
Oct 08, 2019 8.781 8.981 8.432 8.781 20,189 -0.20(-2.22%)
Oct 07, 2019 8.432 9.180 8.332 8.981 57,521 +0.45(+5.26%)
Oct 04, 2019 8.881 8.981 8.482 8.532 45,177 -0.25(-2.84%)
Oct 03, 2019 8.981 9.031 8.582 8.781 33,281 -0.20(-2.22%)
Oct 02, 2019 9.031 9.256 8.532 8.981 56,581 -0.10(-1.10%)
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.