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

Janone Inc (NQ: JAN )

3.160 -0.030 (-0.94%)
Streaming Delayed Price Updated: 9:56 AM EDT, May 28, 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 (%)
Apr 30, 2020 2.680 2.680 2.540 2.605 2,491 +0.02(+0.58%)
Apr 29, 2020 2.610 2.650 2.525 2.590 7,866 -0.01(-0.38%)
Apr 28, 2020 2.630 2.910 2.500 2.600 21,067 -0.02(-0.57%)
Apr 27, 2020 2.590 2.636 2.500 2.615 8,281 +0.04(+1.64%)
Apr 24, 2020 2.736 2.736 2.550 2.573 1,800 -0.01(-0.28%)
Apr 23, 2020 2.650 2.688 2.523 2.580 8,440 -0.02(-0.71%)
Apr 22, 2020 2.548 2.598 2.548 2.598 916 +0.03(+1.11%)
Apr 21, 2020 2.570 2.759 2.570 2.570 6,015 -0.11(-4.07%)
Apr 20, 2020 2.510 2.890 2.510 2.679 7,980 +0.13(+5.06%)
Apr 17, 2020 2.600 2.820 2.550 2.550 12,200 -0.07(-2.67%)
Apr 16, 2020 2.510 2.930 2.510 2.620 6,759 +0.06(+2.28%)
Apr 15, 2020 2.650 2.650 2.450 2.562 3,225 -0.11(-4.00%)
Apr 14, 2020 2.510 2.950 2.480 2.668 12,992 +0.06(+2.24%)
Apr 13, 2020 2.610 2.680 2.400 2.610 9,421 -0.08(-2.79%)
Apr 09, 2020 2.900 2.975 2.580 2.685 35,200 -0.21(-7.09%)
Apr 08, 2020 2.900 2.990 2.740 2.890 28,387 +0.31(+12.02%)
Apr 07, 2020 2.200 2.800 2.150 2.580 53,798 +0.35(+15.70%)
Apr 06, 2020 2.060 2.280 2.060 2.230 23,297 +0.10(+4.48%)
Apr 03, 2020 2.116 2.193 2.100 2.134 4,100 +0.03(+1.63%)
Apr 02, 2020 2.050 2.185 2.050 2.100 2,956 -0.06(-2.81%)
Apr 01, 2020 2.260 2.260 2.150 2.161 7,506 -0.08(-3.60%)
Mar 31, 2020 2.210 2.340 2.140 2.241 27,339 -0.12(-5.03%)
Mar 30, 2020 2.230 2.490 2.230 2.360 10,443 +0.13(+5.83%)
Mar 27, 2020 2.280 2.380 2.180 2.230 15,300 -0.08(-3.46%)
Mar 26, 2020 2.210 2.330 2.190 2.310 4,418 +0.06(+2.67%)
Mar 25, 2020 2.390 2.400 2.140 2.250 18,270 -0.06(-2.60%)
Mar 24, 2020 2.110 2.500 2.110 2.310 51,213 +0.18(+8.45%)
Mar 23, 2020 2.490 2.490 2.070 2.130 3,876 -0.22(-9.36%)
Mar 20, 2020 2.341 2.580 2.341 2.350 10,300 +0.11(+4.91%)
Mar 19, 2020 2.060 2.380 2.010 2.240 9,405 +0.19(+9.27%)
Mar 18, 2020 2.520 2.520 2.050 2.050 10,014 -0.58(-22.05%)
Mar 17, 2020 3.350 3.350 2.540 2.630 16,013 -0.14(-5.05%)
Mar 16, 2020 3.280 3.280 2.770 2.770 33,487 -0.52(-15.68%)
Mar 13, 2020 3.471 3.578 3.240 3.285 10,600 -0.15(-4.51%)
Mar 12, 2020 3.300 3.480 3.230 3.440 38,613 -0.12(-3.37%)
Mar 11, 2020 3.525 3.570 3.378 3.560 8,609 -0.12(-3.26%)
Mar 10, 2020 3.590 3.690 3.300 3.680 33,416 +0.15(+4.25%)
Mar 09, 2020 3.600 3.727 3.460 3.530 28,685 -0.27(-7.02%)
Mar 06, 2020 3.720 3.844 3.601 3.796 25,600 +0.02(+0.44%)
Mar 05, 2020 3.895 3.932 3.780 3.780 15,212 -0.12(-3.08%)
Mar 04, 2020 3.610 4.040 3.600 3.900 53,442 +0.20(+5.41%)
Mar 03, 2020 3.730 3.750 3.560 3.700 16,026 -0.03(-0.81%)
Mar 02, 2020 3.420 3.796 3.420 3.730 39,404 +0.23(+6.58%)
Feb 28, 2020 3.470 3.580 3.420 3.500 17,700 -0.05(-1.41%)
Feb 27, 2020 3.532 3.563 3.360 3.550 42,396 +0.01(+0.28%)
Feb 26, 2020 3.520 3.620 3.490 3.540 20,415 +0.02(+0.57%)
Feb 25, 2020 3.470 3.680 3.470 3.520 30,396 -0.03(-0.85%)
Feb 24, 2020 3.490 3.650 3.420 3.550 10,289 -0.15(-4.05%)
Feb 21, 2020 3.500 3.793 3.290 3.700 71,300 +0.20(+5.71%)
Feb 20, 2020 3.460 3.580 3.450 3.500 18,113 -0.07(-1.96%)
Feb 19, 2020 3.690 3.690 3.360 3.570 37,518 -0.02(-0.56%)
Feb 18, 2020 3.530 3.590 3.450 3.590 49,696 +0.00(+0.00%)
Feb 14, 2020 3.580 3.650 3.557 3.590 16,100 -0.06(-1.64%)
Feb 13, 2020 3.450 3.760 3.320 3.650 104,694 +0.13(+3.81%)
Feb 12, 2020 3.490 3.700 3.430 3.516 57,158 +0.01(+0.17%)
Feb 11, 2020 3.410 3.856 3.400 3.510 180,847 -0.04(-1.13%)
Feb 10, 2020 3.820 3.820 3.440 3.550 101,894 -0.30(-7.79%)
Feb 07, 2020 3.800 3.906 3.530 3.850 419,000 -0.27(-6.55%)
Feb 06, 2020 6.380 6.400 3.920 4.120 7,768,166 +0.99(+31.63%)
Feb 05, 2020 3.220 3.320 3.110 3.130 4,285 -0.19(-5.72%)
Feb 04, 2020 3.120 3.340 3.105 3.320 19,378 +0.10(+3.11%)
Feb 03, 2020 3.050 3.220 3.000 3.220 22,211 +0.18(+5.96%)
Jan 31, 2020 3.050 3.100 3.000 3.039 29,300 -0.07(-2.28%)
Jan 30, 2020 3.080 3.200 3.050 3.110 19,279 -0.05(-1.58%)
Jan 29, 2020 3.270 3.270 3.030 3.160 36,058 -0.01(-0.32%)
Jan 28, 2020 3.400 3.400 3.060 3.170 73,797 +0.02(+0.63%)
Jan 27, 2020 3.110 3.250 3.006 3.150 34,362 -0.14(-4.26%)
Jan 24, 2020 3.350 3.387 3.000 3.290 107,300 -0.08(-2.37%)
Jan 23, 2020 3.570 4.100 3.270 3.370 367,770 -0.01(-0.30%)
Jan 22, 2020 3.490 3.490 3.350 3.380 13,426 -0.11(-3.15%)
Jan 21, 2020 3.530 3.540 3.320 3.490 53,136 -0.21(-5.68%)
Jan 17, 2020 3.740 3.920 3.371 3.700 228,300 -0.22(-5.61%)
Jan 16, 2020 3.370 4.870 3.120 3.920 1,040,629 +0.73(+22.88%)
Jan 15, 2020 2.890 3.250 2.861 3.190 70,690 +0.19(+6.33%)
Jan 14, 2020 2.963 3.010 2.854 3.000 8,200 -0.01(-0.33%)
Jan 13, 2020 2.970 3.030 2.900 3.010 12,338 +0.06(+2.03%)
Jan 10, 2020 2.890 3.020 2.823 2.950 10,300 -0.04(-1.34%)
Jan 09, 2020 3.050 3.080 2.900 2.990 30,063 -0.02(-0.66%)
Jan 08, 2020 3.180 3.180 3.000 3.010 31,292 -0.12(-3.83%)
Jan 07, 2020 2.970 3.177 2.970 3.130 15,698 +0.10(+3.30%)
Jan 06, 2020 3.170 3.190 3.006 3.030 19,121 -0.07(-2.26%)
Jan 03, 2020 3.050 3.200 2.960 3.100 36,300 +0.07(+2.31%)
Jan 02, 2020 2.880 3.390 2.820 3.030 102,824 +0.07(+2.36%)
Dec 31, 2019 2.940 2.960 2.810 2.960 29,500 +0.09(+3.14%)
Dec 30, 2019 2.936 2.936 2.800 2.870 13,812 -0.06(-2.05%)
Dec 27, 2019 2.970 2.990 2.780 2.930 26,900 -0.03(-1.01%)
Dec 26, 2019 2.830 3.150 2.810 2.960 143,429 +0.21(+7.64%)
Dec 24, 2019 2.750 2.840 2.700 2.750 21,700 +0.01(+0.36%)
Dec 23, 2019 2.880 2.883 2.700 2.740 36,062 -0.06(-2.14%)
Dec 20, 2019 2.790 2.850 2.740 2.800 11,900 +0.00(+0.00%)
Dec 19, 2019 2.850 2.878 2.750 2.800 18,078 +0.05(+1.82%)
Dec 18, 2019 2.760 2.800 2.730 2.750 20,532 -0.02(-0.72%)
Dec 17, 2019 2.770 2.820 2.693 2.770 25,429 -0.07(-2.45%)
Dec 16, 2019 2.810 2.900 2.760 2.840 40,396 -0.02(-0.71%)
Dec 13, 2019 2.940 2.998 2.820 2.860 41,900 -0.06(-2.05%)
Dec 12, 2019 3.010 3.060 2.920 2.920 18,202 -0.10(-3.15%)
Dec 11, 2019 2.846 3.162 2.807 3.015 76,486 +0.21(+7.30%)
Dec 10, 2019 2.710 2.850 2.630 2.810 63,784 +0.03(+1.23%)
Dec 09, 2019 2.890 2.890 2.670 2.776 65,156 -0.12(-4.28%)
Dec 06, 2019 2.940 3.025 2.874 2.900 48,700 -0.03(-1.02%)
Dec 05, 2019 3.000 3.024 2.850 2.930 35,119 -0.07(-2.33%)
Dec 04, 2019 2.970 3.140 2.930 3.000 70,053 +0.06(+2.04%)
Dec 03, 2019 3.350 3.350 2.860 2.940 74,908 -0.39(-11.58%)
Dec 02, 2019 3.560 3.620 3.250 3.325 96,559 -0.32(-8.90%)
Nov 29, 2019 3.890 4.038 3.530 3.650 113,600 -0.23(-5.93%)
Nov 27, 2019 3.660 4.447 3.600 3.880 282,900 +0.10(+2.65%)
Nov 26, 2019 3.510 3.795 3.450 3.780 413,024 -0.16(-4.06%)
Nov 25, 2019 6.800 7.200 3.510 3.940 12,857,312 +1.39(+54.51%)
Nov 22, 2019 2.480 2.555 2.240 2.550 7,900 +0.15(+6.25%)
Nov 21, 2019 2.191 2.752 2.190 2.400 62,067 +0.10(+4.35%)
Nov 20, 2019 2.310 2.320 2.270 2.300 8,246 +0.06(+2.68%)
Nov 19, 2019 2.240 2.250 2.090 2.240 20,278 -0.09(-3.86%)
Nov 18, 2019 2.400 2.400 2.060 2.330 26,064 -0.08(-3.32%)
Nov 15, 2019 2.580 2.580 2.410 2.410 23,200 -0.08(-3.21%)
Nov 14, 2019 2.520 2.550 2.490 2.490 8,043 -0.04(-1.58%)
Nov 13, 2019 2.560 2.560 2.500 2.530 4,763 -0.12(-4.71%)
Nov 12, 2019 2.613 2.734 2.401 2.655 18,249 +0.07(+2.88%)
Nov 11, 2019 2.520 2.713 2.520 2.581 18,868 +0.07(+2.82%)
Nov 08, 2019 2.780 2.780 2.510 2.510 18,800 -0.12(-4.71%)
Nov 07, 2019 2.790 2.790 2.575 2.634 9,832 -0.15(-5.42%)
Nov 06, 2019 2.954 3.015 2.690 2.785 34,523 -0.21(-7.17%)
Nov 05, 2019 2.984 3.120 2.970 3.000 10,305 -0.03(-0.99%)
Nov 04, 2019 2.995 3.065 2.960 3.030 18,676 +0.03(+1.00%)
Nov 01, 2019 3.020 3.106 2.961 3.000 15,000 +0.06(+2.04%)
Oct 31, 2019 2.940 3.052 2.940 2.940 6,403 -0.21(-6.67%)
Oct 30, 2019 3.000 3.230 2.910 3.150 54,086 +0.13(+4.30%)
Oct 29, 2019 2.910 3.130 2.850 3.020 28,847 +0.05(+1.68%)
Oct 28, 2019 3.200 3.200 2.810 2.970 32,859 -0.24(-7.48%)
Oct 25, 2019 2.730 3.250 2.665 3.210 144,400 +0.48(+17.58%)
Oct 24, 2019 2.758 2.780 2.621 2.730 8,243 -0.05(-1.80%)
Oct 23, 2019 2.700 2.780 2.630 2.780 19,075 +0.06(+2.21%)
Oct 22, 2019 2.649 2.725 2.600 2.720 2,213 +0.04(+1.49%)
Oct 21, 2019 2.560 2.730 2.560 2.680 11,157 +0.04(+1.52%)
Oct 18, 2019 2.900 2.900 2.620 2.640 27,300 -0.33(-11.11%)
Oct 17, 2019 3.200 3.200 2.610 2.970 23,140 -0.24(-7.48%)
Oct 16, 2019 3.450 3.450 2.810 3.210 93,599 +0.27(+9.18%)
Oct 15, 2019 2.460 3.190 2.460 2.940 154,462 +0.42(+16.67%)
Oct 14, 2019 2.150 2.626 2.150 2.520 72,998 +0.26(+11.50%)
Oct 11, 2019 2.260 2.354 2.120 2.260 14,600 +0.00(+0.00%)
Oct 10, 2019 2.210 2.370 2.000 2.260 79,000 +0.01(+0.44%)
Oct 09, 2019 2.370 2.380 2.250 2.250 6,799 -0.14(-5.86%)
Oct 08, 2019 2.450 2.460 2.250 2.390 18,119 -0.06(-2.45%)
Oct 07, 2019 2.540 2.550 2.410 2.450 7,443 -0.05(-2.20%)
Oct 04, 2019 2.634 2.640 2.442 2.505 12,600 -0.15(-5.47%)
Oct 03, 2019 2.640 2.720 2.560 2.650 12,107 -0.04(-1.49%)
Oct 02, 2019 2.800 2.800 2.580 2.690 24,242 -0.10(-3.58%)
Oct 01, 2019 2.847 2.893 2.770 2.790 19,582 -0.01(-0.36%)
Sep 30, 2019 2.860 2.891 2.770 2.800 21,718 -0.10(-3.45%)
Sep 27, 2019 3.110 3.203 2.874 2.900 28,800 -0.31(-9.66%)
Sep 26, 2019 3.500 3.510 3.160 3.210 42,045 -0.29(-8.29%)
Sep 25, 2019 3.570 3.700 3.500 3.500 35,195 -0.08(-2.23%)
Sep 24, 2019 3.780 3.830 3.550 3.580 29,558 -0.18(-4.79%)
Sep 23, 2019 3.850 3.850 3.700 3.760 32,099 -0.10(-2.59%)
Sep 20, 2019 3.890 4.050 3.800 3.860 41,500 -0.04(-1.03%)
Sep 19, 2019 3.910 4.030 3.820 3.900 33,175 -0.06(-1.52%)
Sep 18, 2019 4.200 4.270 3.940 3.960 38,842 -0.30(-7.04%)
Sep 17, 2019 4.450 4.450 4.050 4.260 29,990 -0.15(-3.40%)
Sep 16, 2019 4.400 4.950 4.389 4.410 392,389 -0.07(-1.56%)
Sep 13, 2019 4.250 4.630 4.130 4.480 108,000 +0.32(+7.69%)
Sep 12, 2019 4.590 4.590 3.880 4.160 52,861 -0.43(-9.37%)
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.