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 (%)
Aug 30, 2019 9.829 9.929 9.280 9.330 84,381 -0.50(-5.08%)
Aug 29, 2019 9.929 10.23 9.230 9.829 100,586 +0.05(+0.51%)
Aug 28, 2019 8.382 10.13 8.382 9.779 235,094 +1.45(+17.37%)
Aug 27, 2019 11.23 11.23 8.282 8.332 546,683 -2.05(-19.71%)
Aug 26, 2019 8.981 10.63 8.931 10.38 375,773 +1.65(+18.86%)
Aug 23, 2019 9.180 9.280 8.482 8.731 79,590 -0.45(-4.89%)
Aug 22, 2019 8.831 9.529 8.781 9.180 90,505 +0.35(+3.95%)
Aug 21, 2019 8.382 8.881 8.332 8.831 69,598 +0.50(+5.99%)
Aug 20, 2019 8.681 8.731 7.783 8.332 127,964 -0.35(-4.02%)
Aug 19, 2019 7.584 8.931 7.584 8.681 143,016 +1.30(+17.57%)
Aug 16, 2019 7.933 8.083 7.284 7.384 111,098 -0.55(-6.92%)
Aug 15, 2019 8.282 8.282 7.883 7.933 71,702 -0.20(-2.45%)
Aug 14, 2019 8.981 9.031 8.033 8.132 98,725 -1.00(-10.93%)
Aug 13, 2019 8.881 9.679 8.881 9.130 131,521 +0.15(+1.67%)
Aug 12, 2019 8.981 9.080 8.532 8.981 30,301 +0.10(+1.12%)
Aug 09, 2019 9.929 9.929 8.831 8.881 85,543 -1.00(-10.10%)
Aug 08, 2019 9.929 10.18 9.654 9.879 35,545 +0.00(+0.00%)
Aug 07, 2019 9.579 10.13 9.140 9.879 51,099 +0.10(+1.02%)
Aug 06, 2019 9.929 10.03 9.480 9.779 50,696 -0.10(-1.01%)
Aug 05, 2019 10.03 10.03 9.228 9.879 92,789 -0.30(-2.94%)
Aug 02, 2019 10.58 10.65 9.979 10.18 51,971 -0.45(-4.23%)
Aug 01, 2019 10.68 10.83 10.23 10.63 62,379 -0.05(-0.47%)
Jul 31, 2019 10.73 10.98 10.43 10.68 60,954 +0.05(+0.47%)
Jul 30, 2019 10.68 10.83 10.28 10.63 36,806 -0.05(-0.47%)
Jul 29, 2019 10.68 10.78 10.33 10.68 50,424 +0.25(+2.39%)
Jul 26, 2019 10.38 10.70 10.28 10.43 41,408 +0.15(+1.46%)
Jul 25, 2019 10.63 10.73 10.18 10.28 92,965 -0.35(-3.29%)
Jul 24, 2019 10.53 10.88 10.43 10.63 86,680 +0.15(+1.43%)
Jul 23, 2019 11.03 11.23 10.33 10.48 91,953 -0.50(-4.55%)
Jul 22, 2019 10.83 11.18 10.78 10.98 69,017 +0.20(+1.85%)
Jul 19, 2019 10.63 10.90 10.43 10.78 124,788 +0.20(+1.89%)
Jul 18, 2019 11.23 11.23 10.48 10.58 84,380 -0.65(-5.78%)
Jul 17, 2019 11.92 11.97 11.20 11.23 91,549 -0.70(-5.86%)
Jul 16, 2019 11.43 11.92 11.28 11.92 102,226 +0.45(+3.91%)
Jul 15, 2019 11.38 11.87 10.78 11.48 126,334 +0.20(+1.77%)
Jul 12, 2019 12.22 12.26 11.23 11.28 185,277 -1.05(-8.50%)
Jul 11, 2019 12.07 12.47 10.83 12.32 262,524 +0.35(+2.92%)
Jul 10, 2019 12.20 12.27 11.38 11.97 191,521 -0.10(-0.83%)
Jul 09, 2019 11.58 12.27 11.18 12.07 233,958 +0.35(+2.98%)
Jul 08, 2019 10.43 11.97 10.43 11.72 352,231 +1.25(+11.91%)
Jul 05, 2019 10.23 10.92 10.23 10.48 107,430 +0.15(+1.45%)
Jul 03, 2019 10.23 10.43 9.953 10.33 93,901 +0.25(+2.48%)
Jul 02, 2019 10.48 10.58 9.879 10.08 161,761 -0.40(-3.81%)
Jul 01, 2019 9.979 10.83 9.979 10.48 180,259 +0.55(+5.53%)
Jun 28, 2019 10.73 10.73 9.729 9.929 273,387 -0.85(-7.87%)
Jun 27, 2019 8.731 11.43 8.582 10.78 949,826 +2.30(+27.06%)
Jun 26, 2019 8.482 8.731 8.382 8.482 145,611 +0.15(+1.80%)
Jun 25, 2019 8.432 8.532 8.182 8.332 96,679 -0.05(-0.60%)
Jun 24, 2019 8.382 8.532 8.033 8.382 147,901 +0.15(+1.82%)
Jun 21, 2019 8.282 8.582 8.182 8.232 151,385 -0.15(-1.79%)
Jun 20, 2019 8.132 8.382 7.983 8.382 162,729 +0.65(+8.39%)
Jun 19, 2019 8.083 8.232 7.683 7.733 179,205 -0.10(-1.27%)
Jun 18, 2019 8.332 8.781 7.833 7.833 206,808 -0.40(-4.85%)
Jun 17, 2019 8.033 9.031 7.883 8.232 270,330 +0.50(+6.45%)
Jun 14, 2019 8.132 8.182 7.683 7.733 143,007 -0.55(-6.63%)
Jun 13, 2019 8.232 8.532 8.083 8.282 211,373 +0.20(+2.47%)
Jun 12, 2019 7.983 8.182 7.683 8.083 217,020 +0.55(+7.28%)
Jun 11, 2019 7.484 7.933 7.484 7.534 155,708 +0.05(+0.67%)
Jun 10, 2019 7.534 7.983 7.409 7.484 294,414 +0.05(+0.67%)
Jun 07, 2019 6.985 7.584 6.985 7.434 221,275 +0.45(+6.43%)
Jun 06, 2019 6.785 6.985 6.187 6.985 303,372 +0.25(+3.70%)
Jun 05, 2019 7.534 7.783 6.736 6.736 356,610 -0.50(-6.90%)
Jun 04, 2019 7.284 7.534 6.985 7.234 349,062 +0.30(+4.32%)
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.