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 )

100.83 -0.07 (-0.07%)
Streaming Delayed Price Updated: 4:00 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 (%)
Jul 31, 2009 4.609 5.087 4.609 4.831 118,891 +0.07(+1.52%)
Jul 30, 2009 4.593 4.798 4.593 4.759 3,781 +0.14(+3.00%)
Jul 29, 2009 4.282 4.887 4.215 4.620 103,130 +0.16(+3.61%)
Jul 28, 2009 4.620 4.620 4.309 4.459 19,969 -0.16(-3.37%)
Jul 27, 2009 4.054 4.704 4.054 4.615 52,780 +0.36(+8.34%)
Jul 24, 2009 3.998 4.498 3.998 4.259 15,428 -0.01(-0.13%)
Jul 23, 2009 4.354 4.354 4.148 4.265 10,402 -0.09(-2.04%)
Jul 22, 2009 3.954 4.654 3.954 4.354 30,057 +0.32(+7.99%)
Jul 21, 2009 3.965 4.104 3.965 4.032 4,017 -0.07(-1.63%)
Jul 20, 2009 3.965 4.098 3.965 4.098 16,465 +0.04(+1.10%)
Jul 17, 2009 4.026 4.054 4.019 4.054 3,781 +0.07(+1.81%)
Jul 16, 2009 3.943 4.043 3.943 3.982 7,382 +0.00(+0.00%)
Jul 15, 2009 4.109 4.109 3.982 3.982 4,143 -0.04(-1.10%)
Jul 14, 2009 3.954 4.071 3.943 4.026 12,154 +0.08(+1.97%)
Jul 13, 2009 3.982 4.082 3.929 3.948 26,245 -0.07(-1.80%)
Jul 10, 2009 3.943 4.021 3.943 4.021 8,452 +0.02(+0.42%)
Jul 09, 2009 3.926 4.032 3.926 4.004 24,849 -0.03(-0.83%)
Jul 08, 2009 3.932 4.108 3.915 4.037 26,821 +0.06(+1.54%)
Jul 07, 2009 4.026 4.048 3.976 3.976 6,014 -0.08(-1.92%)
Jul 06, 2009 4.182 4.182 4.026 4.054 4,047 -0.05(-1.22%)
Jul 02, 2009 4.026 4.109 4.026 4.104 720 +0.02(+0.41%)
Jul 01, 2009 4.004 4.220 4.004 4.087 5,041 +0.12(+2.94%)
Jun 30, 2009 4.232 4.309 3.960 3.971 26,022 -0.18(-4.41%)
Jun 29, 2009 4.071 4.287 4.021 4.154 4,381 +0.05(+1.22%)
Jun 26, 2009 3.904 4.104 3.904 4.104 22,937 +0.01(+0.27%)
Jun 25, 2009 4.015 4.098 3.971 4.093 12,244 +0.08(+1.94%)
Jun 24, 2009 3.887 4.109 3.887 4.015 6,662 +0.04(+0.98%)
Jun 23, 2009 3.887 3.976 3.887 3.976 6,122 +0.01(+0.14%)
Jun 22, 2009 3.926 3.982 3.887 3.971 18,369 +0.00(+0.00%)
Jun 19, 2009 4.026 4.048 3.926 3.971 7,382 -0.07(-1.65%)
Jun 18, 2009 3.887 4.209 3.868 4.037 13,887 +0.08(+1.96%)
Jun 17, 2009 3.898 3.960 3.515 3.960 66,573 -0.08(-2.06%)
Jun 16, 2009 3.954 4.142 3.915 4.043 46,418 +0.10(+2.54%)
Jun 15, 2009 3.998 4.132 3.943 3.943 40,353 -0.27(-6.33%)
Jun 12, 2009 4.193 4.315 3.948 4.209 40,771 +0.02(+0.40%)
Jun 11, 2009 4.121 4.193 4.037 4.193 10,186 +0.11(+2.72%)
Jun 10, 2009 4.043 4.284 4.032 4.082 20,063 +0.04(+1.10%)
Jun 09, 2009 3.898 4.093 3.882 4.037 36,752 +0.14(+3.71%)
Jun 08, 2009 3.916 3.960 3.882 3.893 14,720 -0.15(-3.71%)
Jun 05, 2009 3.993 4.132 3.943 4.043 7,159 +0.16(+4.00%)
Jun 04, 2009 3.954 4.076 3.721 3.887 19,665 -0.08(-2.10%)
Jun 03, 2009 3.887 4.014 3.887 3.971 6,664 -0.04(-1.11%)
Jun 02, 2009 4.071 4.071 3.887 4.015 4,051 +0.03(+0.84%)
Jun 01, 2009 4.165 4.165 3.754 3.982 45,637 +0.27(+7.17%)
May 29, 2009 4.221 4.221 3.715 3.715 35,142 -0.46(-11.04%)
May 28, 2009 3.582 4.343 3.582 4.176 114,305 +0.59(+16.59%)
May 27, 2009 3.443 3.593 3.443 3.582 6,938 +0.07(+2.06%)
May 26, 2009 3.460 3.615 3.338 3.510 153,972 +0.03(+0.96%)
May 22, 2009 3.332 3.476 3.332 3.476 14,131 +0.12(+3.64%)
May 21, 2009 3.177 3.354 3.177 3.354 15,846 +0.11(+3.42%)
May 20, 2009 3.193 3.332 3.193 3.243 47,311 +0.03(+1.04%)
May 19, 2009 3.193 3.215 3.182 3.210 2,895 +0.02(+0.52%)
May 18, 2009 3.165 3.221 3.165 3.193 5,146 -0.06(-1.91%)
May 15, 2009 3.243 3.316 3.188 3.255 15,282 +0.06(+1.95%)
May 14, 2009 3.193 3.199 3.165 3.193 19,787 +0.00(+0.00%)
May 13, 2009 3.193 3.276 3.193 3.193 11,164 -0.08(-2.54%)
May 12, 2009 3.193 3.426 3.193 3.276 8,276 +0.05(+1.55%)
May 11, 2009 3.204 3.399 3.177 3.227 39,527 -0.12(-3.65%)
May 08, 2009 3.265 3.352 3.199 3.349 39,053 +0.16(+5.05%)
May 07, 2009 3.210 3.215 3.188 3.188 20,708 -0.03(-0.86%)
May 06, 2009 3.227 3.288 3.165 3.215 20,528 -0.01(-0.17%)
May 05, 2009 3.276 3.276 3.221 3.221 3,241 -0.06(-1.69%)
May 04, 2009 3.243 3.326 3.182 3.276 13,602 +0.00(+0.00%)
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.