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 )

100.16 -0.82 (-0.81%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 (%)
Oct 31, 2008 4.149 4.149 3.904 4.044 10,712 +0.09(+2.27%)
Oct 30, 2008 3.932 3.960 3.819 3.954 35,907 +0.25(+6.82%)
Oct 29, 2008 3.664 3.707 3.595 3.702 58,338 +0.15(+4.10%)
Oct 28, 2008 3.618 3.640 3.551 3.556 8,740 +0.04(+1.12%)
Oct 27, 2008 3.483 3.517 3.438 3.517 12,263 -0.11(-2.94%)
Oct 24, 2008 3.758 3.758 3.371 3.623 14,219 -0.19(-5.00%)
Oct 23, 2008 3.926 3.926 3.775 3.814 16,574 -0.18(-4.49%)
Oct 22, 2008 3.988 4.031 3.965 3.993 9,449 -0.33(-7.53%)
Oct 21, 2008 4.240 4.319 4.240 4.319 11,410 -0.03(-0.65%)
Oct 20, 2008 3.856 4.347 3.856 4.347 3,209 -0.08(-1.90%)
Oct 17, 2008 4.347 4.431 4.341 4.431 15,789 +0.10(+2.33%)
Oct 16, 2008 4.375 4.380 4.246 4.330 23,478 -0.07(-1.53%)
Oct 15, 2008 4.481 4.571 3.819 4.397 20,147 -0.07(-1.51%)
Oct 14, 2008 3.920 4.683 3.920 4.464 19,157 +0.68(+17.93%)
Oct 13, 2008 3.483 3.870 3.483 3.786 9,538 +0.30(+8.70%)
Oct 10, 2008 3.388 3.483 2.995 3.483 74,178 -0.04(-1.11%)
Oct 09, 2008 4.066 4.066 3.511 3.522 16,718 -0.54(-13.38%)
Oct 08, 2008 4.364 4.364 4.066 4.066 28,768 -0.34(-7.76%)
Oct 07, 2008 4.487 4.571 4.296 4.408 9,093 -0.08(-1.75%)
Oct 06, 2008 4.593 4.599 4.403 4.487 21,994 -0.17(-3.73%)
Oct 03, 2008 4.622 4.661 4.622 4.661 777 -0.19(-3.82%)
Oct 02, 2008 4.874 4.874 4.694 4.846 648 +0.08(+1.65%)
Oct 01, 2008 4.767 4.795 4.493 4.767 8,221 -0.01(-0.19%)
Sep 30, 2008 4.577 4.880 4.487 4.776 42,352 +0.01(+0.19%)
Sep 29, 2008 4.700 4.908 4.700 4.767 4,236 -0.08(-1.62%)
Sep 26, 2008 4.964 4.975 4.767 4.846 15,761 +0.02(+0.47%)
Sep 25, 2008 4.751 4.930 4.734 4.823 35,416 +0.12(+2.63%)
Sep 24, 2008 4.722 4.751 4.537 4.700 7,825 +0.01(+0.12%)
Sep 23, 2008 4.599 4.711 4.515 4.694 7,891 -0.03(-0.71%)
Sep 22, 2008 4.610 4.762 4.526 4.728 13,368 -0.10(-1.98%)
Sep 19, 2008 5.031 5.048 4.762 4.823 11,015 +0.19(+3.99%)
Sep 18, 2008 5.059 5.216 4.543 4.638 39,025 -0.47(-9.12%)
Sep 17, 2008 4.515 5.107 4.515 5.104 34,120 -0.26(-4.81%)
Sep 16, 2008 5.356 5.407 5.210 5.362 40,134 -0.11(-1.95%)
Sep 15, 2008 5.496 5.496 5.283 5.468 11,810 -0.01(-0.10%)
Sep 12, 2008 5.418 5.519 5.418 5.474 20,307 -0.04(-0.81%)
Sep 11, 2008 5.525 5.525 5.222 5.519 47,259 +0.00(+0.00%)
Sep 10, 2008 5.468 5.519 5.387 5.519 25,318 +0.04(+0.72%)
Sep 09, 2008 5.356 5.519 5.356 5.480 24,068 -0.01(-0.20%)
Sep 08, 2008 5.222 5.530 5.222 5.491 29,187 -0.03(-0.51%)
Sep 05, 2008 5.553 5.553 5.115 5.519 40,676 -0.03(-0.51%)
Sep 04, 2008 5.553 5.575 5.424 5.547 33,145 -0.03(-0.50%)
Sep 03, 2008 5.553 5.642 5.553 5.575 42,767 +0.04(+0.81%)
Sep 02, 2008 5.048 5.553 5.048 5.530 67,488 +0.13(+2.39%)
Aug 29, 2008 5.132 6.029 5.132 5.401 75,934 +0.27(+5.36%)
Aug 28, 2008 5.126 5.126 5.115 5.126 4,792 +0.01(+0.11%)
Aug 27, 2008 5.121 5.126 5.086 5.121 9,783 +0.00(+0.00%)
Aug 26, 2008 5.121 5.121 4.992 5.121 16,581 +0.11(+2.13%)
Aug 25, 2008 4.745 5.037 4.683 5.014 16,224 +0.03(+0.68%)
Aug 22, 2008 4.986 5.042 4.779 4.980 15,426 +0.02(+0.34%)
Aug 21, 2008 4.605 4.997 4.605 4.964 6,418 -0.02(-0.34%)
Aug 20, 2008 4.930 5.009 4.930 4.980 14,623 +0.07(+1.49%)
Aug 19, 2008 4.868 4.947 4.868 4.908 34,166 +0.07(+1.51%)
Aug 18, 2008 4.880 4.880 4.706 4.835 8,201 -0.04(-0.92%)
Aug 15, 2008 4.773 4.930 4.655 4.880 21,616 +0.03(+0.58%)
Aug 14, 2008 4.863 4.880 4.847 4.851 3,387 -0.03(-0.57%)
Aug 13, 2008 4.885 4.885 4.717 4.880 23,699 -0.01(-0.23%)
Aug 12, 2008 4.891 4.919 4.807 4.891 2,496 -0.02(-0.34%)
Aug 11, 2008 4.936 4.952 4.891 4.907 4,969 -0.06(-1.24%)
Aug 08, 2008 4.874 4.980 4.694 4.969 10,742 +0.08(+1.72%)
Aug 07, 2008 4.913 4.947 4.874 4.885 3,220 +0.01(+0.23%)
Aug 06, 2008 4.784 4.874 4.779 4.874 7,267 +0.06(+1.28%)
Aug 05, 2008 4.823 4.823 4.476 4.812 8,379 +0.07(+1.42%)
Aug 04, 2008 4.779 4.795 4.453 4.745 30,121 -0.06(-1.28%)
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.