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 )

34.96 -0.44 (-1.24%)
Official Closing Price Updated: 7:00 PM EDT, Jun 4, 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, 2021 9.130 9.340 8.791 8.881 40,086 -0.27(-2.94%)
Apr 29, 2021 9.549 9.719 8.721 9.150 144,542 -0.36(-3.78%)
Apr 28, 2021 9.360 9.646 9.142 9.510 39,260 +0.13(+1.38%)
Apr 27, 2021 9.060 9.699 9.001 9.380 85,893 +0.32(+3.52%)
Apr 26, 2021 8.152 9.070 8.152 9.060 109,554 +0.92(+11.27%)
Apr 23, 2021 7.843 8.142 7.706 8.142 46,399 +0.16(+2.00%)
Apr 22, 2021 8.202 8.282 7.773 7.983 120,496 +0.00(+0.00%)
Apr 21, 2021 7.155 7.983 7.155 7.983 62,795 +0.85(+11.89%)
Apr 20, 2021 7.554 7.673 6.865 7.135 91,151 -0.56(-7.26%)
Apr 19, 2021 7.733 8.043 7.614 7.693 119,420 -0.09(-1.15%)
Apr 16, 2021 8.202 8.272 7.683 7.783 219,170 -0.50(-6.02%)
Apr 15, 2021 8.063 8.332 7.813 8.282 158,258 +0.34(+4.27%)
Apr 14, 2021 7.614 8.322 7.494 7.943 126,383 +0.36(+4.74%)
Apr 13, 2021 7.743 7.973 7.494 7.584 249,330 -0.42(-5.24%)
Apr 12, 2021 8.043 8.142 7.723 8.003 104,492 +0.00(+0.00%)
Apr 09, 2021 8.073 8.322 7.973 8.003 104,023 -0.04(-0.50%)
Apr 08, 2021 8.073 8.422 7.783 8.043 94,648 +0.04(+0.50%)
Apr 07, 2021 8.681 8.941 8.003 8.003 381,521 -0.74(-8.45%)
Apr 06, 2021 8.891 9.220 8.462 8.741 273,587 -0.14(-1.57%)
Apr 05, 2021 10.04 10.09 8.751 8.881 271,140 -1.05(-10.55%)
Apr 01, 2021 9.529 10.75 9.393 9.929 377,611 +0.20(+2.05%)
Mar 31, 2021 9.629 9.729 9.250 9.729 292,308 +0.07(+0.72%)
Mar 30, 2021 8.611 9.859 8.312 9.659 714,706 +1.24(+14.69%)
Mar 29, 2021 8.821 9.280 8.083 8.422 323,324 -0.37(-4.20%)
Mar 26, 2021 8.362 8.931 8.282 8.791 153,529 +0.43(+5.13%)
Mar 25, 2021 7.763 8.412 7.474 8.362 638,365 +0.34(+4.23%)
Mar 24, 2021 7.713 8.681 7.713 8.023 317,968 +0.31(+4.01%)
Mar 23, 2021 8.132 8.172 7.624 7.713 372,744 -0.47(-5.73%)
Mar 22, 2021 8.631 8.961 7.903 8.182 419,423 -0.36(-4.21%)
Mar 19, 2021 8.582 9.669 8.132 8.542 1,107,579 +0.04(+0.47%)
Mar 18, 2021 7.923 8.771 7.514 8.502 1,531,905 +0.56(+7.04%)
Mar 17, 2021 7.155 8.272 7.115 7.943 965,913 +0.14(+1.79%)
Mar 16, 2021 5.718 9.460 5.478 7.803 5,061,007 +1.38(+21.43%)
Mar 15, 2021 4.889 7.075 4.790 6.426 3,613,657 +1.37(+27.02%)
Mar 12, 2021 4.111 5.438 4.111 5.059 1,149,769 +0.83(+19.58%)
Mar 11, 2021 4.081 4.235 4.051 4.231 178,697 +0.15(+3.67%)
Mar 10, 2021 4.101 4.420 3.981 4.081 980,491 +0.12(+3.02%)
Mar 09, 2021 4.201 4.297 3.942 3.961 528,138 -0.20(-4.80%)
Mar 08, 2021 4.361 5.209 4.121 4.161 1,644,428 -0.16(-3.70%)
Mar 05, 2021 4.929 5.079 4.243 4.321 626,345 -0.61(-12.35%)
Mar 04, 2021 5.448 5.458 4.810 4.929 138,926 -0.58(-10.51%)
Mar 03, 2021 5.299 5.877 5.269 5.508 296,743 +0.08(+1.47%)
Mar 02, 2021 5.119 5.558 5.039 5.428 605,992 +0.31(+6.04%)
Mar 01, 2021 5.009 5.448 5.009 5.119 640,714 +0.22(+4.48%)
Feb 26, 2021 5.019 5.423 4.899 4.899 298,040 -0.12(-2.39%)
Feb 25, 2021 5.398 5.598 4.949 5.019 660,137 -0.29(-5.45%)
Feb 24, 2021 4.959 5.648 4.959 5.309 622,647 +0.36(+7.26%)
Feb 23, 2021 4.979 5.239 4.540 4.949 710,249 -0.19(-3.69%)
Feb 22, 2021 4.800 5.558 4.800 5.139 685,850 +0.21(+4.25%)
Feb 19, 2021 4.939 5.229 4.702 4.929 469,107 +0.12(+2.49%)
Feb 18, 2021 4.700 4.989 4.570 4.810 312,518 +0.06(+1.26%)
Feb 17, 2021 5.009 5.119 4.650 4.750 281,699 -0.06(-1.24%)
Feb 16, 2021 4.889 5.558 4.790 4.810 791,408 -0.01(-0.21%)
Feb 12, 2021 5.099 5.598 4.760 4.820 642,680 -0.27(-5.29%)
Feb 11, 2021 5.109 5.618 5.089 5.089 471,537 -0.36(-6.59%)
Feb 10, 2021 4.550 5.618 4.550 5.448 2,004,944 +0.93(+20.53%)
Feb 09, 2021 4.550 4.840 4.510 4.520 358,630 -0.02(-0.44%)
Feb 08, 2021 4.540 4.790 4.381 4.540 314,081 +0.03(+0.66%)
Feb 05, 2021 4.640 4.780 4.391 4.510 120,458 -0.11(-2.38%)
Feb 04, 2021 4.540 4.840 4.411 4.620 437,831 +0.11(+2.43%)
Feb 03, 2021 4.191 4.540 4.131 4.510 365,695 +0.37(+8.92%)
Feb 02, 2021 3.902 4.171 3.702 4.141 275,409 +0.23(+5.87%)
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.