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

Japan Airlines (OP: JAPSY )

8.370 +0.180 (+2.20%)
Streaming Delayed Price Updated: 3:59 PM EDT, Aug 23, 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 23, 2024 8.200 8.370 8.130 8.370 22,294 +0.18(+2.20%)
Aug 22, 2024 7.950 8.250 7.950 8.190 47,993 -0.01(-0.12%)
Aug 21, 2024 8.100 8.220 8.100 8.200 43,536 +0.17(+2.12%)
Aug 20, 2024 8.022 8.060 8.018 8.030 48,578 +0.19(+2.42%)
Aug 19, 2024 7.580 7.870 7.580 7.840 79,039 +0.03(+0.38%)
Aug 16, 2024 7.760 7.810 7.731 7.810 40,225 +0.08(+1.03%)
Aug 15, 2024 7.690 7.740 7.690 7.730 101,871 +0.02(+0.26%)
Aug 14, 2024 7.913 8.070 7.710 7.710 90,082 +0.06(+0.78%)
Aug 13, 2024 7.585 7.710 7.560 7.650 122,813 -0.06(-0.78%)
Aug 12, 2024 8.000 8.000 7.500 7.710 130,945 +0.01(+0.13%)
Aug 09, 2024 7.575 7.710 7.535 7.700 104,124 -0.15(-1.91%)
Aug 08, 2024 7.760 7.850 7.760 7.850 106,841 +0.07(+0.90%)
Aug 07, 2024 7.890 7.890 7.780 7.780 182,080 +0.00(+0.00%)
Aug 06, 2024 7.750 7.881 7.690 7.780 227,565 +0.24(+3.18%)
Aug 05, 2024 7.459 7.990 7.270 7.540 102,980 -0.21(-2.71%)
Aug 02, 2024 7.700 7.990 7.600 7.750 102,203 -0.09(-1.19%)
Aug 01, 2024 7.901 7.940 7.830 7.843 47,482 +0.02(+0.30%)
Jul 31, 2024 7.910 7.960 7.820 7.820 67,834 -0.08(-1.01%)
Jul 30, 2024 7.908 7.950 7.870 7.900 80,346 -0.01(-0.13%)
Jul 29, 2024 7.940 8.000 7.910 7.910 110,214 +0.05(+0.64%)
Jul 26, 2024 7.840 7.870 7.800 7.860 59,943 -0.08(-1.01%)
Jul 25, 2024 7.960 8.000 7.870 7.940 85,321 +0.09(+1.15%)
Jul 24, 2024 7.907 7.914 7.840 7.850 49,187 -0.15(-1.88%)
Jul 23, 2024 8.260 8.260 7.940 8.000 46,292 +0.05(+0.63%)
Jul 22, 2024 7.960 7.960 7.900 7.950 52,973 +0.07(+0.89%)
Jul 19, 2024 7.950 7.950 7.870 7.880 667,243 -0.19(-2.40%)
Jul 18, 2024 8.172 8.180 8.020 8.074 296,023 -0.03(-0.32%)
Jul 17, 2024 8.175 8.260 8.080 8.100 50,685 +0.01(+0.12%)
Jul 16, 2024 8.010 8.110 8.000 8.090 136,661 -0.06(-0.74%)
Jul 15, 2024 8.133 8.160 8.100 8.150 203,870 +0.03(+0.37%)
Jul 12, 2024 8.080 8.170 8.080 8.120 42,258 +0.10(+1.25%)
Jul 11, 2024 8.040 8.060 7.990 8.020 127,401 +0.08(+1.01%)
Jul 10, 2024 7.798 7.960 7.798 7.940 126,769 +0.14(+1.79%)
Jul 09, 2024 7.775 7.840 7.760 7.800 146,919 -0.09(-1.14%)
Jul 08, 2024 7.857 7.980 7.760 7.890 106,650 -0.01(-0.13%)
Jul 05, 2024 7.930 7.930 7.880 7.900 154,524 +0.02(+0.25%)
Jul 03, 2024 7.865 7.900 7.860 7.880 23,608 +0.03(+0.33%)
Jul 02, 2024 7.843 7.890 7.843 7.854 204,043 +0.01(+0.18%)
Jul 01, 2024 8.100 8.100 7.818 7.840 143,444 -0.02(-0.25%)
Jun 28, 2024 7.825 7.900 7.825 7.860 223,183 -0.04(-0.51%)
Jun 27, 2024 7.890 7.950 7.800 7.900 118,221 +0.00(+0.00%)
Jun 26, 2024 8.000 8.000 7.900 7.900 146,842 -0.08(-1.00%)
Jun 25, 2024 8.008 8.010 7.980 7.980 159,587 +0.06(+0.76%)
Jun 24, 2024 7.935 7.970 7.700 7.920 215,182 +0.03(+0.38%)
Jun 21, 2024 7.880 7.910 7.840 7.890 127,126 +0.01(+0.13%)
Jun 20, 2024 8.240 8.240 7.850 7.880 144,856 +0.10(+1.29%)
Jun 18, 2024 7.810 7.820 7.700 7.780 270,148 -0.02(-0.26%)
Jun 17, 2024 7.800 7.830 7.710 7.800 132,327 -0.15(-1.89%)
Jun 14, 2024 7.940 7.960 7.910 7.950 107,631 +0.00(+0.00%)
Jun 13, 2024 8.018 8.100 7.940 7.950 103,828 -0.19(-2.33%)
Jun 12, 2024 8.133 8.230 8.133 8.140 91,726 -0.06(-0.73%)
Jun 11, 2024 8.220 8.220 8.100 8.200 81,350 -0.10(-1.20%)
Jun 10, 2024 8.300 8.330 8.300 8.300 59,857 +0.03(+0.36%)
Jun 07, 2024 8.289 8.320 8.230 8.270 19,687 -0.06(-0.72%)
Jun 06, 2024 8.400 8.400 8.330 8.330 43,628 -0.15(-1.77%)
Jun 05, 2024 8.400 8.480 8.400 8.480 48,848 +0.07(+0.82%)
Jun 04, 2024 8.443 8.570 8.400 8.411 66,738 +0.00(+0.04%)
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.