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 )

97.77 -1.47 (-1.48%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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 28, 2007 4.498 4.553 4.404 4.537 78,898 +0.06(+1.24%)
Sep 27, 2007 4.259 4.487 4.259 4.481 140,191 +0.23(+5.49%)
Sep 26, 2007 4.192 4.326 4.032 4.248 131,178 +0.09(+2.14%)
Sep 25, 2007 4.076 4.387 4.037 4.159 131,668 +0.12(+3.03%)
Sep 24, 2007 4.487 4.504 3.737 4.037 174,828 -0.40(-9.01%)
Sep 21, 2007 4.609 4.715 4.387 4.437 49,041 -0.16(-3.39%)
Sep 20, 2007 4.542 4.692 4.526 4.592 115,543 +0.08(+1.85%)
Sep 19, 2007 4.553 4.631 4.420 4.509 61,693 +0.01(+0.25%)
Sep 18, 2007 4.592 4.603 4.487 4.498 28,245 -0.11(-2.29%)
Sep 17, 2007 4.653 4.692 4.559 4.603 37,303 -0.02(-0.36%)
Sep 14, 2007 5.270 5.275 4.515 4.620 194,941 -0.14(-3.03%)
Sep 13, 2007 4.970 5.031 4.765 4.765 38,126 -0.14(-2.83%)
Sep 12, 2007 4.887 5.170 4.864 4.903 66,646 -0.02(-0.45%)
Sep 11, 2007 5.159 5.253 4.903 4.926 78,922 -0.35(-6.63%)
Sep 10, 2007 5.364 5.414 5.237 5.275 37,899 -0.12(-2.26%)
Sep 07, 2007 5.403 5.403 5.303 5.398 23,576 +0.00(+0.00%)
Sep 06, 2007 5.398 5.436 5.381 5.398 16,927 +0.02(+0.31%)
Sep 05, 2007 5.436 5.436 5.359 5.381 17,601 -0.10(-1.82%)
Sep 04, 2007 5.470 5.486 5.436 5.481 13,918 +0.06(+1.13%)
Aug 31, 2007 5.464 5.486 5.414 5.420 18,573 -0.05(-0.91%)
Aug 30, 2007 5.509 5.536 5.442 5.470 13,889 +0.02(+0.31%)
Aug 29, 2007 5.492 5.548 5.442 5.453 26,967 -0.04(-0.71%)
Aug 28, 2007 5.681 5.681 5.459 5.492 20,619 -0.18(-3.13%)
Aug 27, 2007 5.597 5.720 5.575 5.670 7,743 +0.10(+1.79%)
Aug 24, 2007 5.614 5.720 5.564 5.570 18,674 -0.04(-0.79%)
Aug 23, 2007 6.003 6.175 5.564 5.614 34,852 -0.43(-7.16%)
Aug 22, 2007 5.914 6.097 5.736 6.047 28,800 +0.22(+3.71%)
Aug 21, 2007 5.614 5.914 5.486 5.831 45,056 +0.29(+5.32%)
Aug 20, 2007 5.553 5.603 5.531 5.536 23,212 -0.09(-1.58%)
Aug 17, 2007 5.753 5.797 5.581 5.625 23,770 +0.04(+0.70%)
Aug 16, 2007 5.975 5.975 5.559 5.586 79,291 -0.24(-4.19%)
Aug 15, 2007 6.153 6.247 5.742 5.831 57,577 -0.31(-4.98%)
Aug 14, 2007 6.330 6.458 6.114 6.136 26,652 -0.01(-0.09%)
Aug 13, 2007 6.630 6.630 6.142 6.142 42,547 +0.01(+0.09%)
Aug 10, 2007 6.247 6.247 6.114 6.136 48,805 -0.41(-6.28%)
Aug 09, 2007 6.297 6.830 6.286 6.547 44,157 +0.29(+4.61%)
Aug 08, 2007 6.275 6.580 6.214 6.258 56,718 +0.08(+1.26%)
Aug 07, 2007 6.169 6.280 6.108 6.181 26,055 +0.06(+1.00%)
Aug 06, 2007 6.247 6.247 6.108 6.119 36,826 -0.03(-0.54%)
Aug 03, 2007 6.136 6.386 6.108 6.153 28,722 -0.17(-2.64%)
Aug 02, 2007 6.397 6.497 6.297 6.319 13,956 +0.03(+0.44%)
Aug 01, 2007 6.197 6.614 6.197 6.292 17,096 +0.14(+2.26%)
Jul 31, 2007 6.181 6.275 6.108 6.153 9,724 +0.03(+0.54%)
Jul 30, 2007 6.275 6.308 6.114 6.119 23,950 -0.14(-2.22%)
Jul 27, 2007 6.447 6.447 6.164 6.258 15,823 +0.11(+1.81%)
Jul 26, 2007 6.447 6.447 6.108 6.147 27,086 -0.34(-5.30%)
Jul 25, 2007 6.447 6.658 6.447 6.492 19,189 +0.12(+1.83%)
Jul 24, 2007 6.425 6.547 6.336 6.375 32,140 -0.15(-2.30%)
Jul 23, 2007 6.386 6.636 6.386 6.525 31,152 +0.34(+5.57%)
Jul 20, 2007 6.292 6.358 6.164 6.181 14,293 -0.02(-0.36%)
Jul 19, 2007 6.253 6.369 6.192 6.203 13,686 +0.03(+0.54%)
Jul 18, 2007 6.286 6.419 6.164 6.169 28,821 -0.12(-1.94%)
Jul 17, 2007 6.158 6.414 6.125 6.292 29,893 +0.14(+2.26%)
Jul 16, 2007 6.430 6.430 6.119 6.153 38,391 -0.12(-1.95%)
Jul 13, 2007 6.553 6.597 6.275 6.275 21,447 -0.27(-4.07%)
Jul 12, 2007 6.464 6.714 6.419 6.542 32,926 +0.15(+2.35%)
Jul 11, 2007 6.308 6.419 6.280 6.392 25,438 +0.06(+0.88%)
Jul 10, 2007 6.330 6.347 6.219 6.336 19,072 +0.21(+3.35%)
Jul 09, 2007 6.136 6.186 6.108 6.131 59,864 -0.01(-0.09%)
Jul 06, 2007 6.164 6.214 6.114 6.136 49,151 -0.05(-0.81%)
Jul 05, 2007 6.242 6.353 6.131 6.186 40,068 +0.02(+0.36%)
Jul 03, 2007 6.193 6.203 6.164 6.164 7,928 -0.01(-0.09%)
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.