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 J Snack Foods (NQ: JJSF )

138.24 +0.72 (+0.52%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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, 2024 136.38 138.03 135.22 137.29 68,924 +0.70(+0.51%)
Apr 29, 2024 137.52 138.49 136.14 136.59 72,712 -0.08(-0.06%)
Apr 26, 2024 138.47 138.87 136.60 136.67 58,481 -2.02(-1.46%)
Apr 25, 2024 138.46 139.46 137.22 138.69 100,107 -0.11(-0.08%)
Apr 24, 2024 136.55 138.80 136.44 138.80 70,648 +1.42(+1.03%)
Apr 23, 2024 136.79 138.00 136.41 137.38 72,415 +0.87(+0.64%)
Apr 22, 2024 137.17 137.84 136.12 136.51 65,894 -0.58(-0.42%)
Apr 19, 2024 134.50 137.15 133.69 137.09 142,579 +2.59(+1.93%)
Apr 18, 2024 134.20 135.60 134.20 134.50 88,450 +0.28(+0.21%)
Apr 17, 2024 134.75 134.82 133.36 134.22 61,280 -0.80(-0.59%)
Apr 16, 2024 133.74 135.75 133.23 135.02 80,214 +0.62(+0.46%)
Apr 15, 2024 135.24 135.99 134.00 134.40 72,637 -0.18(-0.13%)
Apr 12, 2024 135.63 137.28 134.17 134.58 80,402 -1.80(-1.32%)
Apr 11, 2024 135.48 138.37 135.27 136.38 102,854 +1.36(+1.01%)
Apr 10, 2024 137.27 137.27 133.73 135.02 71,125 -3.53(-2.55%)
Apr 09, 2024 140.25 141.29 138.31 138.55 66,362 -0.85(-0.61%)
Apr 08, 2024 140.20 140.64 138.71 139.40 63,635 -0.85(-0.61%)
Apr 05, 2024 139.22 140.49 138.31 140.25 56,131 +0.37(+0.26%)
Apr 04, 2024 138.67 140.15 138.67 139.88 69,148 +1.54(+1.11%)
Apr 03, 2024 138.56 139.37 137.78 138.34 71,610 -0.96(-0.69%)
Apr 02, 2024 141.58 141.72 138.44 139.30 117,707 -2.88(-2.03%)
Apr 01, 2024 144.26 145.44 141.67 142.18 62,167 -2.38(-1.65%)
Mar 28, 2024 144.13 144.20 144.20 144.56 70,368 +1.02(+0.71%)
Mar 27, 2024 144.02 145.11 143.14 143.54 110,412 +0.40(+0.28%)
Mar 26, 2024 142.76 143.41 141.84 143.14 62,856 +1.23(+0.87%)
Mar 25, 2024 141.53 143.03 140.42 141.91 99,030 -0.06(-0.04%)
Mar 22, 2024 143.36 143.36 141.72 141.97 42,352 -0.94(-0.66%)
Mar 21, 2024 141.11 142.96 141.05 142.91 71,955 +1.76(+1.25%)
Mar 20, 2024 141.55 142.80 140.35 141.15 76,165 -0.90(-0.63%)
Mar 19, 2024 140.77 142.76 140.17 142.05 77,628 +1.97(+1.41%)
Mar 18, 2024 142.48 143.38 139.81 140.08 91,957 -2.52(-1.77%)
Mar 15, 2024 140.91 142.76 140.08 142.60 244,583 +1.33(+0.94%)
Mar 14, 2024 142.87 142.87 140.29 141.27 122,445 -1.47(-1.03%)
Mar 13, 2024 144.95 145.66 142.42 142.74 84,709 -2.24(-1.54%)
Mar 12, 2024 143.64 145.65 143.35 144.98 61,688 +1.19(+0.83%)
Mar 11, 2024 143.47 145.11 142.95 143.79 59,541 -0.32(-0.22%)
Mar 08, 2024 144.49 145.92 143.85 144.11 79,528 +0.74(+0.51%)
Mar 07, 2024 143.06 144.43 142.69 143.37 85,957 +0.27(+0.19%)
Mar 06, 2024 141.74 143.50 141.51 143.10 58,010 +1.54(+1.09%)
Mar 05, 2024 142.05 142.75 140.85 141.56 79,615 -0.63(-0.44%)
Mar 04, 2024 142.53 143.65 141.26 142.19 85,818 -0.02(-0.01%)
Mar 01, 2024 144.78 144.78 141.69 142.21 88,007 -2.13(-1.48%)
Feb 29, 2024 146.38 146.94 143.72 144.34 81,212 -0.56(-0.38%)
Feb 28, 2024 142.41 145.32 142.34 144.89 95,371 +1.74(+1.22%)
Feb 27, 2024 142.84 143.16 141.21 143.15 95,120 +0.19(+0.13%)
Feb 26, 2024 142.42 143.81 142.23 142.96 99,040 -0.19(-0.13%)
Feb 23, 2024 143.02 145.19 140.89 143.15 121,364 +0.16(+0.11%)
Feb 22, 2024 143.94 144.17 141.64 142.99 183,876 -1.88(-1.30%)
Feb 21, 2024 144.32 146.36 144.06 144.87 67,574 +0.16(+0.11%)
Feb 20, 2024 145.83 145.89 142.75 144.71 114,218 -2.41(-1.64%)
Feb 16, 2024 147.88 149.23 146.76 147.12 92,764 -0.72(-0.48%)
Feb 15, 2024 145.96 148.41 145.96 147.84 82,364 +1.98(+1.36%)
Feb 14, 2024 146.71 147.19 144.63 145.86 73,037 -0.02(-0.01%)
Feb 13, 2024 148.29 149.85 144.91 145.88 131,050 -3.88(-2.59%)
Feb 12, 2024 148.01 150.58 146.40 149.76 94,825 +2.43(+1.65%)
Feb 09, 2024 144.42 147.35 143.41 147.33 102,115 +2.06(+1.42%)
Feb 08, 2024 141.59 145.52 140.14 145.27 205,798 +4.95(+3.53%)
Feb 07, 2024 143.99 144.15 139.51 140.32 186,557 -3.59(-2.50%)
Feb 06, 2024 144.44 148.46 140.66 143.91 312,734 -10.82(-7.00%)
Feb 05, 2024 158.19 158.38 154.43 154.73 80,421 -4.50(-2.82%)
Feb 02, 2024 157.38 160.26 157.07 159.23 78,548 +0.80(+0.50%)
Feb 01, 2024 158.91 158.98 156.71 158.43 66,519 +0.02(+0.01%)
Jan 31, 2024 160.01 160.80 158.41 158.41 86,380 -1.26(-0.79%)
Jan 30, 2024 161.56 161.56 159.03 159.68 88,835 -1.93(-1.19%)
Jan 29, 2024 160.33 161.83 160.33 161.61 65,609 +1.76(+1.10%)
Jan 26, 2024 161.06 161.23 159.23 159.85 78,163 -0.04(-0.03%)
Jan 25, 2024 161.80 162.82 159.16 159.89 170,994 -1.89(-1.17%)
Jan 24, 2024 165.05 165.05 161.38 161.78 97,182 -2.31(-1.41%)
Jan 23, 2024 163.97 164.72 163.17 164.08 68,547 +1.34(+0.83%)
Jan 22, 2024 162.44 163.92 161.43 162.74 79,572 +1.43(+0.89%)
Jan 19, 2024 162.35 162.36 159.92 161.31 136,660 -0.13(-0.08%)
Jan 18, 2024 161.73 162.32 159.37 161.44 102,052 -0.74(-0.45%)
Jan 17, 2024 159.64 162.51 159.37 162.17 60,554 +1.73(+1.08%)
Jan 16, 2024 160.19 162.37 159.52 160.44 86,175 -0.46(-0.28%)
Jan 12, 2024 158.40 160.94 157.97 160.90 58,285 +2.85(+1.80%)
Jan 11, 2024 158.50 159.33 157.41 158.06 80,724 -1.47(-0.92%)
Jan 10, 2024 159.18 161.45 158.95 159.53 72,537 -0.26(-0.16%)
Jan 09, 2024 159.96 160.27 158.27 159.79 50,268 -0.58(-0.36%)
Jan 08, 2024 159.40 160.78 158.21 160.36 76,259 +0.97(+0.61%)
Jan 05, 2024 161.54 161.80 159.14 159.39 72,897 -3.09(-1.90%)
Jan 04, 2024 163.35 165.61 162.00 162.48 84,697 -0.20(-0.12%)
Jan 03, 2024 168.82 168.85 162.07 162.68 102,981 -5.31(-3.16%)
Jan 02, 2024 165.12 168.11 165.12 167.99 91,275 +1.71(+1.03%)
Dec 29, 2023 167.60 168.03 166.20 166.28 52,082 -1.31(-0.78%)
Dec 28, 2023 166.53 170.16 166.47 167.60 93,161 +1.06(+0.64%)
Dec 27, 2023 167.97 168.33 166.47 166.53 64,852 -0.98(-0.59%)
Dec 26, 2023 167.10 168.45 165.84 167.52 61,546 +0.64(+0.38%)
Dec 22, 2023 166.94 168.43 166.40 166.88 48,395 +1.14(+0.69%)
Dec 21, 2023 166.67 167.88 164.67 165.74 73,283 -0.44(-0.26%)
Dec 20, 2023 168.69 169.87 166.01 166.17 97,274 -3.33(-1.97%)
Dec 19, 2023 168.93 169.75 167.64 169.51 94,371 +1.78(+1.06%)
Dec 18, 2023 168.14 168.83 166.56 167.73 105,794 -0.93(-0.55%)
Dec 15, 2023 169.05 169.19 166.59 168.66 263,249 +0.66(+0.40%)
Dec 14, 2023 171.87 172.03 167.75 167.99 98,079 -3.56(-2.07%)
Dec 13, 2023 170.37 171.96 169.22 171.55 136,941 +1.45(+0.85%)
Dec 12, 2023 169.74 170.18 168.75 170.10 64,672 +0.45(+0.26%)
Dec 11, 2023 168.84 169.99 168.75 169.66 50,511 +0.97(+0.58%)
Dec 08, 2023 171.11 172.04 168.39 168.69 57,418 -2.21(-1.29%)
Dec 07, 2023 169.66 171.23 168.40 170.89 50,839 +2.04(+1.21%)
Dec 06, 2023 170.15 170.15 167.72 168.85 74,422 -0.13(-0.08%)
Dec 05, 2023 168.09 169.97 166.75 168.98 57,335 +0.17(+0.10%)
Dec 04, 2023 165.15 170.88 165.15 168.81 69,434 +2.66(+1.60%)
Dec 01, 2023 162.91 166.29 161.98 166.15 71,182 +3.15(+1.93%)
Nov 30, 2023 161.86 164.22 159.80 163.00 90,462 +2.38(+1.48%)
Nov 29, 2023 163.06 164.40 160.37 160.62 79,861 -1.64(-1.01%)
Nov 28, 2023 161.15 165.31 157.15 162.27 47,270 -2.69(-1.63%)
Nov 27, 2023 165.71 166.52 164.02 164.95 79,793 -1.78(-1.07%)
Nov 24, 2023 167.25 168.17 165.43 166.73 26,148 +0.34(+0.20%)
Nov 22, 2023 166.09 167.05 164.73 166.40 75,491 +1.67(+1.02%)
Nov 21, 2023 166.79 166.79 164.20 164.72 40,251 -3.25(-1.93%)
Nov 20, 2023 166.01 168.59 164.90 167.97 55,600 +3.01(+1.83%)
Nov 17, 2023 168.26 169.18 162.67 164.96 105,073 -1.84(-1.10%)
Nov 16, 2023 170.38 174.72 159.88 166.80 184,471 +7.46(+4.68%)
Nov 15, 2023 162.05 164.68 158.28 159.34 74,546 -2.69(-1.66%)
Nov 14, 2023 160.25 162.86 158.99 162.03 115,510 +3.05(+1.92%)
Nov 13, 2023 159.25 161.80 158.85 158.98 55,664 -0.57(-0.36%)
Nov 10, 2023 159.17 159.94 158.06 159.55 39,572 +1.03(+0.65%)
Nov 09, 2023 157.49 158.70 156.52 158.52 61,176 +1.23(+0.78%)
Nov 08, 2023 158.54 160.28 156.58 157.29 49,391 -1.92(-1.21%)
Nov 07, 2023 158.19 160.50 157.96 159.22 46,909 +0.51(+0.32%)
Nov 06, 2023 157.78 159.08 156.85 158.71 55,762 +0.67(+0.43%)
Nov 03, 2023 159.11 159.11 156.39 158.04 59,969 +1.04(+0.66%)
Nov 02, 2023 157.73 163.23 155.85 157.00 60,877 -0.37(-0.23%)
Nov 01, 2023 154.64 158.28 154.64 157.36 48,174 +2.23(+1.44%)
Oct 31, 2023 153.81 156.10 152.57 155.13 63,695 +1.44(+0.93%)
Oct 30, 2023 152.28 154.12 151.70 153.70 50,487 +2.78(+1.84%)
Oct 27, 2023 152.53 153.84 150.66 150.91 47,654 -1.83(-1.20%)
Oct 26, 2023 154.89 155.75 152.26 152.75 55,526 -0.97(-0.63%)
Oct 25, 2023 151.39 154.39 150.24 153.72 73,855 +2.32(+1.53%)
Oct 24, 2023 149.95 152.06 149.79 151.40 39,088 +1.98(+1.33%)
Oct 23, 2023 150.50 152.30 148.46 149.42 50,661 -0.99(-0.66%)
Oct 20, 2023 153.33 153.49 150.41 150.41 50,128 -2.07(-1.36%)
Oct 19, 2023 153.23 153.60 151.11 152.48 72,901 -0.71(-0.47%)
Oct 18, 2023 154.87 155.59 153.00 153.19 50,707 -1.22(-0.79%)
Oct 17, 2023 152.23 155.99 152.23 154.41 68,449 +1.15(+0.75%)
Oct 16, 2023 152.63 155.73 152.05 153.26 61,505 +2.00(+1.32%)
Oct 13, 2023 151.67 152.40 149.24 151.26 103,156 +0.34(+0.22%)
Oct 12, 2023 157.30 157.30 150.15 150.92 126,818 -6.77(-4.29%)
Oct 11, 2023 158.56 158.56 156.74 157.69 43,479 -0.15(-0.09%)
Oct 10, 2023 157.23 158.99 157.05 157.84 62,558 +1.50(+0.96%)
Oct 09, 2023 154.72 156.59 153.51 156.34 42,025 +1.50(+0.97%)
Oct 06, 2023 157.77 157.77 148.92 154.85 89,163 -4.01(-2.53%)
Oct 05, 2023 159.36 160.11 158.30 158.86 64,557 -0.37(-0.23%)
Oct 04, 2023 159.59 159.80 157.22 159.22 71,917 -0.78(-0.49%)
Oct 03, 2023 161.45 161.45 159.17 160.01 55,726 -1.45(-0.90%)
Oct 02, 2023 161.82 162.90 159.79 161.45 68,358 -0.65(-0.40%)
Sep 29, 2023 162.16 163.53 161.05 162.11 69,845 +0.35(+0.21%)
Sep 28, 2023 162.48 163.49 161.24 161.76 74,552 -0.56(-0.34%)
Sep 27, 2023 161.32 163.56 160.97 162.32 73,544 +0.95(+0.59%)
Sep 26, 2023 160.57 162.66 160.57 161.37 50,781 -1.65(-1.01%)
Sep 25, 2023 163.67 163.33 162.47 163.02 32,006 -0.95(-0.58%)
Sep 22, 2023 163.66 165.01 163.02 163.97 48,021 -0.13(-0.08%)
Sep 21, 2023 162.77 167.43 162.22 164.10 70,552 +0.32(+0.19%)
Sep 20, 2023 165.92 165.92 161.78 163.78 65,626 -2.03(-1.22%)
Sep 19, 2023 169.10 169.10 165.03 165.81 61,371 -3.11(-1.84%)
Sep 18, 2023 170.33 170.54 168.59 168.92 51,138 -1.30(-0.76%)
Sep 15, 2023 171.27 171.69 168.99 170.22 199,050 -1.29(-0.75%)
Sep 14, 2023 169.70 172.10 169.22 171.51 55,313 +2.74(+1.63%)
Sep 13, 2023 166.99 168.94 166.74 168.77 44,656 +2.33(+1.40%)
Sep 12, 2023 170.22 170.22 165.14 166.44 95,830 -3.53(-2.08%)
Sep 11, 2023 166.60 170.72 165.41 169.97 71,739 +3.56(+2.14%)
Sep 08, 2023 164.73 166.71 163.27 166.41 60,714 +1.93(+1.18%)
Sep 07, 2023 162.07 165.42 162.03 164.48 56,008 +2.97(+1.84%)
Sep 06, 2023 160.60 161.67 160.44 161.51 49,571 +1.63(+1.02%)
Sep 05, 2023 160.40 160.66 158.33 159.88 66,373 -0.51(-0.32%)
Sep 01, 2023 160.32 162.03 159.47 160.40 54,317 +0.47(+0.30%)
Aug 31, 2023 160.44 161.52 159.67 159.92 54,055 -1.03(-0.64%)
Aug 30, 2023 158.40 161.22 158.40 160.95 52,620 +2.22(+1.40%)
Aug 29, 2023 157.18 158.73 156.84 158.73 38,591 +1.53(+0.97%)
Aug 28, 2023 158.55 159.07 157.10 157.20 37,086 -0.69(-0.44%)
Aug 25, 2023 158.84 160.06 154.60 157.89 42,953 -0.42(-0.26%)
Aug 24, 2023 159.45 161.79 157.69 158.31 48,453 -1.97(-1.23%)
Aug 23, 2023 161.42 162.95 158.45 160.28 73,468 -0.52(-0.32%)
Aug 22, 2023 158.91 160.82 158.31 160.80 54,356 +1.33(+0.83%)
Aug 21, 2023 160.84 161.48 159.09 159.47 47,157 -2.00(-1.24%)
Aug 18, 2023 160.63 162.48 160.63 161.47 47,064 +0.81(+0.50%)
Aug 17, 2023 165.03 165.20 160.29 160.66 65,288 -3.77(-2.29%)
Aug 16, 2023 164.56 166.90 164.07 164.43 64,923 -0.19(-0.11%)
Aug 15, 2023 166.08 166.35 163.81 164.62 69,011 -1.44(-0.87%)
Aug 14, 2023 168.24 168.24 166.06 166.06 68,080 -2.03(-1.21%)
Aug 11, 2023 169.04 169.89 167.06 168.09 60,406 -0.23(-0.13%)
Aug 10, 2023 168.21 170.36 167.41 168.32 43,175 +0.53(+0.32%)
Aug 09, 2023 169.24 169.24 167.13 167.78 70,148 -0.93(-0.55%)
Aug 08, 2023 171.35 171.35 167.29 168.71 72,072 -2.79(-1.63%)
Aug 07, 2023 169.78 171.97 169.25 171.50 53,629 +1.06(+0.62%)
Aug 04, 2023 173.64 174.26 170.05 170.45 87,328 -2.18(-1.26%)
Aug 03, 2023 175.08 175.29 171.61 172.63 80,175 -2.13(-1.22%)
Aug 02, 2023 167.19 174.94 167.09 174.76 110,501 +6.62(+3.94%)
Aug 01, 2023 161.77 174.10 161.77 168.14 150,517 +10.00(+6.32%)
Jul 31, 2023 155.82 158.90 155.82 158.14 101,837 +2.18(+1.40%)
Jul 28, 2023 157.42 159.20 155.91 155.96 58,701 -0.95(-0.60%)
Jul 27, 2023 161.82 161.82 156.29 156.91 103,905 -4.31(-2.67%)
Jul 26, 2023 161.91 162.26 159.25 161.22 48,363 -1.18(-0.73%)
Jul 25, 2023 158.51 162.40 158.26 162.40 68,715 +4.04(+2.55%)
Jul 24, 2023 158.34 158.87 155.73 158.35 31,086 -0.34(-0.22%)
Jul 21, 2023 158.94 159.68 158.35 158.70 60,421 -0.02(-0.01%)
Jul 20, 2023 156.71 158.72 155.91 158.72 34,567 +2.01(+1.28%)
Jul 19, 2023 156.08 157.45 155.53 156.71 48,448 +1.27(+0.82%)
Jul 18, 2023 154.30 156.28 153.20 155.44 55,538 +1.13(+0.73%)
Jul 17, 2023 155.33 157.01 154.22 154.30 57,332 -1.60(-1.03%)
Jul 14, 2023 155.83 156.57 153.95 155.90 51,740 -0.28(-0.18%)
Jul 13, 2023 155.46 157.21 155.26 156.18 68,292 +0.72(+0.46%)
Jul 12, 2023 153.37 156.77 153.37 155.46 69,051 +3.41(+2.24%)
Jul 11, 2023 155.20 156.26 150.94 152.04 55,247 -3.10(-2.00%)
Jul 10, 2023 156.43 158.79 154.93 155.14 50,060 -1.40(-0.89%)
Jul 07, 2023 155.43 156.66 154.98 156.54 71,486 +1.48(+0.95%)
Jul 06, 2023 154.33 155.93 154.12 155.06 40,010 -0.39(-0.25%)
Jul 05, 2023 154.92 156.48 154.29 155.46 46,175 -0.61(-0.39%)
Jul 03, 2023 155.55 156.72 155.55 156.07 25,185 -0.14(-0.09%)
Jun 30, 2023 157.26 157.63 155.98 156.21 53,125 -0.58(-0.37%)
Jun 29, 2023 153.28 157.23 153.28 156.79 61,143 +2.92(+1.90%)
Jun 28, 2023 153.28 154.75 151.22 153.87 78,818 +0.41(+0.27%)
Jun 27, 2023 154.47 155.30 153.00 153.45 66,196 -0.52(-0.34%)
Jun 26, 2023 153.63 154.61 151.47 153.98 52,245 -0.02(-0.01%)
Jun 23, 2023 153.87 155.31 153.06 154.00 170,515 -0.49(-0.32%)
Jun 22, 2023 154.97 155.26 153.85 154.49 74,228 +0.08(+0.05%)
Jun 21, 2023 153.87 155.30 152.95 154.41 84,476 +0.65(+0.42%)
Jun 20, 2023 154.03 155.06 152.27 153.76 60,770 +0.20(+0.13%)
Jun 16, 2023 154.12 154.40 151.48 153.56 192,699 +1.59(+1.04%)
Jun 15, 2023 150.91 152.70 150.25 151.97 60,289 -8.60(-5.36%)
May 08, 2023 159.31 161.29 159.10 160.57 54,529 +0.72(+0.45%)
May 05, 2023 156.25 159.99 155.92 159.86 68,472 +3.96(+2.54%)
May 04, 2023 152.97 156.72 152.68 155.90 74,227 +2.47(+1.61%)
May 03, 2023 155.93 157.22 153.14 153.44 83,047 -1.87(-1.20%)
May 02, 2023 147.29 157.91 147.29 155.30 106,957 +3.32(+2.18%)
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.