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 )

102.25 -1.30 (-1.26%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Nov 30, 2006 5.687 6.164 5.687 6.125 103,940 +0.39(+6.74%)
Nov 29, 2006 5.603 5.772 5.603 5.738 100,517 +0.13(+2.30%)
Nov 28, 2006 5.687 5.687 5.575 5.609 223,932 -0.13(-2.34%)
Nov 27, 2006 5.766 5.783 5.598 5.744 122,962 -0.04(-0.78%)
Nov 24, 2006 6.063 6.063 5.777 5.788 46,764 -0.31(-5.06%)
Nov 22, 2006 6.125 6.153 6.030 6.097 36,792 -0.04(-0.64%)
Nov 21, 2006 6.170 6.170 6.131 6.136 34,312 -0.02(-0.36%)
Nov 20, 2006 6.232 6.254 6.159 6.159 36,354 -0.11(-1.70%)
Nov 17, 2006 6.288 6.349 6.248 6.265 119,613 -0.02(-0.36%)
Nov 16, 2006 6.220 6.299 6.181 6.288 86,841 +0.10(+1.54%)
Nov 15, 2006 6.035 6.204 6.035 6.192 210,457 +0.11(+1.85%)
Nov 14, 2006 6.147 6.159 5.867 6.080 105,703 -0.08(-1.36%)
Nov 13, 2006 6.131 6.304 6.114 6.164 83,569 +0.01(+0.22%)
Nov 10, 2006 6.271 6.288 6.103 6.151 90,089 -0.13(-2.09%)
Nov 09, 2006 6.355 6.355 6.254 6.282 58,531 +0.01(+0.09%)
Nov 08, 2006 6.417 6.433 6.237 6.276 40,043 -0.14(-2.19%)
Nov 07, 2006 6.355 6.433 6.282 6.417 52,572 +0.08(+1.24%)
Nov 06, 2006 5.805 6.361 5.805 6.338 142,252 +0.53(+9.07%)
Nov 03, 2006 6.046 6.086 5.497 5.811 377,914 -0.58(-9.04%)
Nov 02, 2006 6.232 6.764 6.232 6.389 191,778 +0.18(+2.89%)
Nov 01, 2006 5.985 6.366 5.889 6.209 817,733 +0.28(+4.73%)
Oct 31, 2006 5.996 6.007 5.889 5.929 175,028 +0.02(+0.28%)
Oct 30, 2006 5.934 5.979 5.906 5.912 141,166 -0.01(-0.09%)
Oct 27, 2006 6.007 6.041 5.917 5.917 146,176 -0.08(-1.40%)
Oct 26, 2006 6.030 6.030 5.934 6.002 69,784 +0.00(+0.00%)
Oct 25, 2006 5.968 6.002 5.940 6.002 99,242 +0.08(+1.42%)
Oct 24, 2006 6.018 6.018 5.912 5.917 127,437 -0.07(-1.12%)
Oct 23, 2006 5.912 6.024 5.878 5.985 242,131 +0.08(+1.43%)
Oct 20, 2006 5.943 5.943 5.873 5.901 119,945 -0.03(-0.47%)
Oct 19, 2006 5.917 6.001 5.906 5.929 152,357 +0.01(+0.19%)
Oct 18, 2006 5.917 6.007 5.867 5.917 134,873 +0.04(+0.67%)
Oct 17, 2006 5.873 5.901 5.845 5.878 97,868 +0.02(+0.29%)
Oct 16, 2006 5.934 5.934 5.845 5.861 100,703 -0.05(-0.85%)
Oct 13, 2006 5.934 6.024 5.867 5.912 89,383 +0.02(+0.29%)
Oct 12, 2006 5.934 6.136 5.889 5.895 299,231 +0.00(+0.00%)
Oct 11, 2006 5.889 5.940 5.856 5.895 103,248 +0.09(+1.55%)
Oct 10, 2006 5.856 5.861 5.794 5.805 121,468 +0.01(+0.10%)
Oct 09, 2006 5.839 5.839 5.777 5.800 24,088 +0.00(+0.00%)
Oct 06, 2006 5.774 5.850 5.774 5.800 46,300 +0.02(+0.29%)
Oct 05, 2006 5.861 5.867 5.772 5.783 202,545 -0.08(-1.34%)
Oct 04, 2006 5.772 5.895 5.693 5.861 28,850 +0.09(+1.55%)
Oct 03, 2006 5.693 5.873 5.676 5.772 38,372 +0.11(+1.88%)
Oct 02, 2006 5.732 5.732 5.659 5.665 97,857 -0.06(-0.98%)
Sep 29, 2006 5.687 5.744 5.609 5.721 42,030 +0.06(+0.99%)
Sep 28, 2006 5.631 5.716 5.631 5.665 157,973 +0.02(+0.40%)
Sep 27, 2006 5.833 5.845 5.558 5.643 176,116 -0.22(-3.73%)
Sep 26, 2006 5.570 5.912 5.570 5.861 146,142 +0.28(+5.03%)
Sep 25, 2006 5.592 5.609 5.581 5.581 142,013 -0.02(-0.40%)
Sep 22, 2006 5.598 5.609 5.564 5.603 131,485 +0.00(+0.00%)
Sep 21, 2006 5.603 5.609 5.592 5.603 57,475 +0.02(+0.40%)
Sep 20, 2006 5.620 5.620 5.581 5.581 101,548 -0.02(-0.40%)
Sep 19, 2006 5.592 5.615 5.553 5.603 83,188 +0.00(+0.00%)
Sep 18, 2006 5.620 5.620 5.558 5.603 145,720 +0.03(+0.60%)
Sep 15, 2006 5.620 5.620 5.558 5.570 453,242 -0.04(-0.80%)
Sep 14, 2006 5.603 5.648 5.598 5.615 431,341 +0.02(+0.30%)
Sep 13, 2006 5.603 5.609 5.514 5.598 159,373 +0.04(+0.81%)
Sep 12, 2006 5.609 5.609 5.525 5.553 180,550 -0.03(-0.50%)
Sep 11, 2006 5.609 5.609 5.525 5.581 139,653 -0.03(-0.50%)
Sep 08, 2006 5.603 5.648 5.542 5.609 151,065 +0.06(+1.11%)
Sep 07, 2006 6.433 6.433 5.486 5.547 1,016,943 -1.02(-15.54%)
Sep 06, 2006 6.591 6.748 6.568 6.568 55,926 +0.01(+0.17%)
Sep 05, 2006 6.731 6.871 6.557 6.557 202,552 -0.28(-4.10%)
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.