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 (%)
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%)
Aug 01, 2008 4.807 4.807 4.807 4.807 356 +0.01(+0.23%)
Jul 31, 2008 4.762 4.812 4.543 4.795 14,481 +0.30(+6.74%)
Jul 30, 2008 4.638 4.706 4.493 4.493 3,888 -0.06(-1.23%)
Jul 29, 2008 4.549 4.857 4.212 4.549 41,309 +0.27(+6.29%)
Jul 28, 2008 4.274 4.504 4.240 4.279 14,885 +0.07(+1.60%)
Jul 25, 2008 4.408 4.739 4.212 4.212 17,030 -0.20(-4.57%)
Jul 24, 2008 4.498 4.767 4.235 4.414 67,310 -0.24(-5.07%)
Jul 23, 2008 4.851 5.070 4.229 4.650 39,483 -0.30(-6.01%)
Jul 22, 2008 4.807 4.997 4.807 4.947 6,167 -0.00(-0.00%)
Jul 21, 2008 5.025 5.065 4.947 4.947 6,249 -0.08(-1.56%)
Jul 18, 2008 5.020 5.048 4.997 5.025 2,674 -0.02(-0.44%)
Jul 17, 2008 5.009 5.053 5.000 5.048 8,201 -0.01(-0.11%)
Jul 16, 2008 5.020 5.065 4.997 5.053 12,302 -0.01(-0.22%)
Jul 15, 2008 5.065 5.070 5.065 5.065 11,054 -0.01(-0.22%)
Jul 14, 2008 5.126 5.126 4.913 5.076 19,232 -0.02(-0.33%)
Jul 11, 2008 5.115 5.126 5.076 5.093 7,709 +0.02(+0.44%)
Jul 10, 2008 5.104 5.126 4.997 5.070 22,058 -0.05(-0.99%)
Jul 09, 2008 5.109 5.126 4.969 5.121 6,953 +0.01(+0.11%)
Jul 08, 2008 5.087 5.126 5.070 5.115 8,788 +0.02(+0.33%)
Jul 07, 2008 4.936 5.171 4.936 5.098 8,476 +0.11(+2.13%)
Jul 04, 2008 4.947 5.070 4.947 4.992 891 +0.00(+0.00%)
Jul 03, 2008 4.947 5.070 4.947 4.992 891 -0.02(-0.45%)
Jul 02, 2008 5.003 5.020 4.952 5.014 5,348 +0.03(+0.68%)
Jul 01, 2008 4.874 5.020 4.851 4.980 8,558 +0.07(+1.49%)
Jun 30, 2008 4.908 4.908 4.908 4.908 0 +0.00(+0.00%)
Jun 27, 2008 4.863 4.952 4.857 4.908 9,882 +0.01(+0.23%)
Jun 26, 2008 4.812 4.958 4.812 4.896 3,423 -0.08(-1.58%)
Jun 25, 2008 4.930 4.992 4.919 4.975 3,685 +0.11(+2.31%)
Jun 24, 2008 4.773 4.919 4.773 4.863 4,154 -0.02(-0.46%)
Jun 23, 2008 4.986 5.014 4.807 4.885 8,734 -0.03(-0.57%)
Jun 20, 2008 4.919 5.098 4.913 4.913 8,379 -0.14(-2.77%)
Jun 19, 2008 4.924 5.143 4.717 5.053 9,093 +0.06(+1.24%)
Jun 18, 2008 5.098 5.098 4.711 4.992 7,319 -0.01(-0.11%)
Jun 17, 2008 5.104 5.126 4.666 4.997 9,330 -0.15(-2.94%)
Jun 16, 2008 5.081 5.149 5.081 5.149 1,604 -0.01(-0.11%)
Jun 13, 2008 5.126 5.154 4.790 5.154 7,845 -0.01(-0.22%)
Jun 12, 2008 4.941 5.182 4.936 5.166 8,429 +0.17(+3.37%)
Jun 11, 2008 4.913 5.031 4.745 4.997 12,015 +0.04(+0.79%)
Jun 10, 2008 5.048 5.126 4.913 4.958 21,859 -0.12(-2.32%)
Jun 09, 2008 5.154 5.166 4.975 5.076 6,062 -0.02(-0.33%)
Jun 06, 2008 5.356 5.356 5.087 5.093 10,341 -0.24(-4.42%)
Jun 05, 2008 5.194 5.328 5.177 5.328 11,125 -0.02(-0.31%)
Jun 04, 2008 5.272 5.440 5.233 5.345 8,383 +0.04(+0.74%)
Jun 03, 2008 5.104 5.328 5.104 5.306 17,724 +0.17(+3.39%)
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.