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 )

32.59 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM 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 (%)
Sep 30, 2020 2.647 2.744 2.647 2.692 409,860 -0.04(-1.48%)
Sep 29, 2020 2.719 2.847 2.600 2.732 71,240 +0.01(+0.48%)
Sep 28, 2020 2.594 2.787 2.594 2.719 79,469 +0.17(+6.67%)
Sep 25, 2020 2.784 2.793 2.495 2.549 252,662 -0.24(-8.77%)
Sep 24, 2020 2.744 2.944 2.594 2.794 159,699 +0.05(+1.82%)
Sep 23, 2020 2.994 2.994 2.694 2.744 96,585 -0.17(-5.92%)
Sep 22, 2020 2.894 2.998 2.894 2.917 54,822 +0.04(+1.23%)
Sep 21, 2020 3.024 3.041 2.850 2.881 69,373 -0.16(-5.27%)
Sep 18, 2020 2.955 3.084 2.940 3.041 80,532 +0.10(+3.32%)
Sep 17, 2020 2.844 3.193 2.794 2.944 176,050 +0.02(+0.56%)
Sep 16, 2020 3.093 3.142 2.869 2.927 210,179 -0.36(-10.85%)
Sep 15, 2020 3.338 3.393 3.121 3.283 427,929 -0.16(-4.62%)
Sep 14, 2020 4.091 4.241 3.043 3.443 3,328,695 +0.95(+38.19%)
Sep 11, 2020 2.994 2.994 2.470 2.491 121,721 -0.27(-9.74%)
Sep 10, 2020 2.754 2.840 2.645 2.760 135,604 +0.01(+0.22%)
Sep 09, 2020 2.495 2.841 2.495 2.754 102,809 +0.11(+4.15%)
Sep 08, 2020 2.594 2.794 2.395 2.644 179,455 -0.24(-8.46%)
Sep 04, 2020 2.994 3.093 2.744 2.889 235,485 -0.35(-10.92%)
Sep 03, 2020 3.093 3.293 2.844 3.243 602,091 +0.08(+2.56%)
Sep 02, 2020 2.594 3.892 2.589 3.162 4,318,638 +0.47(+17.37%)
Sep 01, 2020 4.223 5.638 2.606 2.694 19,686,706 +0.80(+42.11%)
Aug 31, 2020 1.896 2.046 1.896 1.896 48,097 -0.15(-7.29%)
Aug 28, 2020 2.085 2.085 1.996 2.045 32,129 -0.05(-2.29%)
Aug 27, 2020 1.958 2.245 1.945 2.093 202,033 +0.12(+6.20%)
Aug 26, 2020 2.169 2.169 1.911 1.971 83,188 -0.03(-1.74%)
Aug 25, 2020 1.996 2.060 1.896 2.006 46,605 +0.06(+3.08%)
Aug 24, 2020 1.846 1.996 1.796 1.946 63,316 +0.09(+5.01%)
Aug 21, 2020 1.946 1.996 1.835 1.853 64,057 -0.03(-1.75%)
Aug 20, 2020 2.167 2.195 1.857 1.886 158,522 -0.28(-12.88%)
Aug 19, 2020 2.345 2.345 2.146 2.165 109,163 -0.18(-7.68%)
Aug 18, 2020 2.395 2.495 2.309 2.345 67,902 -0.07(-2.99%)
Aug 17, 2020 2.345 2.545 2.245 2.417 137,238 -0.09(-3.60%)
Aug 14, 2020 2.545 2.594 2.505 2.508 59,988 -0.06(-2.28%)
Aug 13, 2020 2.644 2.744 2.545 2.566 99,530 -0.03(-1.10%)
Aug 12, 2020 2.794 2.844 2.545 2.594 112,688 -0.16(-5.83%)
Aug 11, 2020 2.744 2.894 2.744 2.755 74,512 -0.04(-1.39%)
Aug 10, 2020 2.744 2.868 2.744 2.794 69,469 +0.01(+0.47%)
Aug 07, 2020 2.844 2.869 2.645 2.781 91,817 +0.06(+2.18%)
Aug 06, 2020 2.794 2.938 2.719 2.722 139,726 -0.07(-2.61%)
Aug 05, 2020 2.844 2.964 2.775 2.794 65,888 -0.03(-1.01%)
Aug 04, 2020 2.644 2.929 2.509 2.823 195,114 +0.07(+2.56%)
Aug 03, 2020 2.894 2.919 2.744 2.753 73,961 -0.10(-3.48%)
Jul 31, 2020 3.098 3.143 2.694 2.852 228,831 -0.34(-10.69%)
Jul 30, 2020 3.343 3.343 3.143 3.193 281,934 +0.05(+1.57%)
Jul 29, 2020 3.193 3.292 3.071 3.144 236,995 -0.27(-7.93%)
Jul 28, 2020 3.592 3.942 3.343 3.415 727,888 +0.07(+2.15%)
Jul 27, 2020 3.393 3.393 3.093 3.343 253,935 -0.08(-2.47%)
Jul 24, 2020 3.093 4.141 3.043 3.428 1,773,990 +0.14(+4.12%)
Jul 23, 2020 4.008 4.008 3.245 3.292 754,788 +0.03(+0.81%)
Jul 22, 2020 3.293 3.592 3.265 3.265 234,971 -0.18(-5.14%)
Jul 21, 2020 3.443 3.542 3.243 3.443 290,725 +0.04(+1.20%)
Jul 20, 2020 3.468 3.742 3.368 3.402 299,269 -0.19(-5.31%)
Jul 17, 2020 3.792 3.842 3.502 3.592 497,648 -0.75(-17.24%)
Jul 16, 2020 5.638 7.783 3.892 4.341 5,478,301 +1.20(+38.10%)
Jul 15, 2020 3.129 3.243 3.032 3.143 44,094 +0.14(+4.70%)
Jul 14, 2020 3.093 3.143 2.862 3.002 86,462 -0.09(-2.95%)
Jul 13, 2020 3.343 3.403 3.068 3.093 49,573 -0.25(-7.37%)
Jul 10, 2020 3.492 3.542 3.268 3.339 82,056 -0.10(-3.00%)
Jul 09, 2020 3.692 3.692 3.343 3.443 59,202 -0.15(-4.23%)
Jul 08, 2020 3.492 3.732 3.492 3.595 71,063 +0.02(+0.49%)
Jul 07, 2020 3.642 3.642 3.542 3.577 39,948 -0.12(-3.15%)
Jul 06, 2020 3.742 3.742 3.585 3.694 48,131 +0.05(+1.41%)
Jul 02, 2020 3.393 3.742 3.388 3.642 119,476 +0.15(+4.35%)
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.