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 29, 2002 5.171 5.171 5.160 5.160 12,836 +0.01(+0.22%)
Nov 27, 2002 5.149 5.205 5.149 5.149 10,340 -0.05(-0.97%)
Nov 26, 2002 5.121 5.211 5.121 5.200 3,744 -0.02(-0.32%)
Nov 25, 2002 5.244 5.396 5.104 5.216 38,153 -0.02(-0.32%)
Nov 22, 2002 5.228 5.244 5.228 5.233 27,456 +0.02(+0.32%)
Nov 21, 2002 5.177 5.216 5.116 5.216 13,371 +0.11(+2.09%)
Nov 20, 2002 5.099 5.127 5.099 5.110 16,758 +0.01(+0.11%)
Nov 19, 2002 5.092 5.104 5.076 5.104 19,611 +0.00(+0.00%)
Nov 18, 2002 5.048 5.104 4.975 5.104 78,980 +0.06(+1.11%)
Nov 15, 2002 4.964 5.048 4.964 5.048 50,989 +0.07(+1.47%)
Nov 14, 2002 4.930 4.975 4.908 4.975 10,340 +0.05(+1.03%)
Nov 13, 2002 4.829 4.936 4.829 4.925 8,379 +0.07(+1.49%)
Nov 12, 2002 4.846 5.020 4.846 4.852 34,409 +0.14(+2.87%)
Nov 11, 2002 4.740 4.824 4.683 4.717 11,410 -0.01(-0.24%)
Nov 08, 2002 4.790 4.790 4.723 4.728 2,139 -0.04(-0.82%)
Nov 07, 2002 4.734 4.768 4.695 4.768 19,789 +0.08(+1.80%)
Nov 06, 2002 4.689 4.723 4.655 4.683 21,929 +0.02(+0.48%)
Nov 05, 2002 4.728 4.728 4.633 4.661 4,992 +0.01(+0.12%)
Nov 04, 2002 4.605 4.734 4.291 4.655 43,680 +0.04(+0.79%)
Nov 01, 2002 4.487 4.619 4.487 4.619 27,456 +0.13(+2.94%)
Oct 31, 2002 4.487 4.498 4.465 4.487 26,814 +0.11(+2.56%)
Oct 30, 2002 4.487 4.487 4.375 4.375 4,992 +0.10(+2.23%)
Oct 29, 2002 4.196 4.476 4.128 4.280 99,840 +0.13(+3.25%)
Oct 28, 2002 4.139 4.146 4.139 4.145 19,789 -0.03(-0.67%)
Oct 25, 2002 4.179 4.179 4.173 4.173 891 +0.07(+1.64%)
Oct 24, 2002 4.117 4.190 4.100 4.106 16,758 -0.01(-0.27%)
Oct 23, 2002 4.189 4.189 4.106 4.117 5,794 +0.04(+0.96%)
Oct 22, 2002 4.123 4.123 4.066 4.078 4,813 +0.00(+0.00%)
Oct 21, 2002 4.050 4.156 4.033 4.078 24,425 +0.03(+0.83%)
Oct 18, 2002 4.010 4.066 4.010 4.044 13,371 +0.06(+1.41%)
Oct 17, 2002 3.993 4.050 3.988 3.988 4,992 +0.01(+0.28%)
Oct 16, 2002 3.932 3.977 3.932 3.977 6,418 +0.08(+2.01%)
Oct 15, 2002 3.898 3.898 3.898 3.898 3,209 +0.04(+1.16%)
Oct 14, 2002 3.853 3.853 3.853 3.853 534 -0.02(-0.43%)
Oct 11, 2002 3.769 3.926 3.758 3.870 47,958 +0.11(+2.99%)
Oct 10, 2002 3.702 3.758 3.674 3.758 7,309 +0.08(+2.29%)
Oct 09, 2002 3.674 3.674 3.674 3.674 178 -0.03(-0.91%)
Oct 08, 2002 3.702 3.708 3.702 3.708 1,782 +0.01(+0.15%)
Oct 07, 2002 3.702 3.702 3.702 3.702 1,961 -0.10(-2.65%)
Oct 04, 2002 3.808 3.808 3.674 3.803 4,457 +0.00(+0.01%)
Oct 03, 2002 3.702 3.802 3.702 3.802 4,457 -0.01(-0.31%)
Oct 02, 2002 3.702 3.814 3.506 3.814 8,022 +0.11(+3.03%)
Oct 01, 2002 3.668 3.702 3.646 3.702 13,995 +0.00(+0.00%)
Sep 30, 2002 3.702 3.702 3.702 3.702 0 +0.00(+0.00%)
Sep 27, 2002 3.702 3.702 3.702 3.702 178 +0.06(+1.54%)
Sep 26, 2002 3.730 3.730 3.646 3.646 5,526 -0.09(-2.40%)
Sep 25, 2002 3.736 3.736 3.736 3.736 1,248 +0.01(+0.15%)
Sep 24, 2002 3.752 3.752 3.730 3.730 8,379 -0.02(-0.60%)
Sep 23, 2002 3.752 3.752 3.752 3.752 356 +0.00(+0.00%)
Sep 20, 2002 3.752 3.752 3.752 3.752 3,565 -0.06(-1.47%)
Sep 19, 2002 3.741 3.808 3.741 3.808 1,069 +0.07(+1.80%)
Sep 18, 2002 3.747 3.747 3.741 3.741 1,248 +0.00(+0.00%)
Sep 17, 2002 3.870 3.898 3.736 3.741 38,688 -0.13(-3.47%)
Sep 16, 2002 3.876 3.876 3.876 3.876 178 +0.03(+0.73%)
Sep 13, 2002 3.848 3.848 3.848 3.848 891 -0.02(-0.56%)
Sep 12, 2002 3.870 3.870 3.870 3.870 891 +0.04(+1.14%)
Sep 11, 2002 3.826 3.826 3.826 3.826 178 -0.03(-0.86%)
Sep 10, 2002 3.853 3.859 3.853 3.859 1,604 -0.03(-0.87%)
Sep 09, 2002 3.893 3.893 3.893 3.893 1,782 +0.00(+0.01%)
Sep 06, 2002 3.893 3.893 3.893 3.893 0 +0.00(+0.00%)
Sep 05, 2002 3.893 3.893 3.893 3.893 1,782 -0.01(-0.14%)
Sep 04, 2002 3.898 3.926 3.893 3.898 65,430 -0.02(-0.43%)
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.