Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

John B Sanfilippo (NQ: JBSS )

100.89 +0.73 (+0.73%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 28, 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 (%)
May 29, 2009 4.263 4.263 3.752 3.752 34,794 -0.47(-11.04%)
May 28, 2009 3.618 4.386 3.618 4.218 113,172 +0.60(+16.59%)
May 27, 2009 3.478 3.629 3.478 3.618 6,869 +0.07(+2.06%)
May 26, 2009 3.494 3.651 3.371 3.545 152,446 +0.03(+0.96%)
May 22, 2009 3.365 3.511 3.365 3.511 13,991 +0.12(+3.64%)
May 21, 2009 3.208 3.388 3.208 3.388 15,689 +0.11(+3.42%)
May 20, 2009 3.225 3.365 3.225 3.276 46,842 +0.03(+1.04%)
May 19, 2009 3.225 3.248 3.214 3.242 2,866 +0.02(+0.52%)
May 18, 2009 3.197 3.253 3.197 3.225 5,095 -0.06(-1.91%)
May 15, 2009 3.276 3.349 3.220 3.288 15,131 +0.06(+1.95%)
May 14, 2009 3.225 3.231 3.197 3.225 19,591 +0.00(+0.00%)
May 13, 2009 3.225 3.309 3.225 3.225 11,053 -0.08(-2.54%)
May 12, 2009 3.225 3.461 3.225 3.309 8,194 +0.05(+1.55%)
May 11, 2009 3.236 3.433 3.208 3.259 39,135 -0.12(-3.65%)
May 08, 2009 3.298 3.386 3.231 3.382 38,666 +0.16(+5.05%)
May 07, 2009 3.242 3.248 3.220 3.220 20,502 -0.03(-0.86%)
May 06, 2009 3.259 3.321 3.197 3.248 20,324 -0.01(-0.17%)
May 05, 2009 3.309 3.309 3.253 3.253 3,209 -0.06(-1.69%)
May 04, 2009 3.276 3.360 3.214 3.309 13,467 +0.00(+0.00%)
May 01, 2009 3.309 3.365 3.264 3.309 46,719 +0.11(+3.51%)
Apr 30, 2009 2.760 3.365 2.760 3.197 87,862 +0.27(+9.41%)
Apr 29, 2009 2.804 2.922 2.803 2.922 10,345 +0.10(+3.37%)
Apr 28, 2009 2.872 2.872 2.810 2.827 11,321 -0.04(-1.37%)
Apr 27, 2009 2.821 3.023 2.804 2.866 6,550 +0.06(+2.20%)
Apr 24, 2009 2.631 2.922 2.631 2.804 38,087 +0.04(+1.42%)
Apr 23, 2009 2.804 2.804 2.633 2.765 27,381 -0.03(-1.20%)
Apr 22, 2009 2.692 2.816 2.249 2.799 51,825 +0.01(+0.40%)
Apr 21, 2009 2.748 2.804 2.591 2.788 44,145 -0.02(-0.60%)
Apr 20, 2009 2.861 2.877 2.778 2.804 17,605 -0.11(-3.85%)
Apr 17, 2009 2.917 3.029 2.861 2.917 6,642 +0.00(+0.00%)
Apr 16, 2009 2.810 2.962 2.810 2.917 4,831 +0.10(+3.59%)
Apr 15, 2009 2.765 3.029 2.743 2.816 4,699 -0.04(-1.38%)
Apr 14, 2009 2.804 3.124 2.720 2.855 18,868 +0.03(+1.19%)
Apr 13, 2009 2.945 2.945 2.743 2.821 31,890 -0.06(-2.14%)
Apr 09, 2009 2.877 3.046 2.877 2.883 17,650 +0.02(+0.78%)
Apr 08, 2009 2.799 3.029 2.799 2.861 4,100 -0.04(-1.35%)
Apr 07, 2009 2.804 2.945 2.804 2.900 9,099 -0.02(-0.77%)
Apr 06, 2009 3.079 3.158 2.855 2.922 9,270 -0.25(-7.79%)
Apr 03, 2009 3.029 3.211 2.962 3.169 14,829 +0.12(+4.05%)
Apr 02, 2009 2.911 3.326 2.894 3.046 12,881 +0.16(+5.44%)
Apr 01, 2009 2.804 3.091 2.804 2.889 19,529 -0.15(-4.81%)
Mar 31, 2009 2.917 3.034 2.917 3.034 16,876 +0.09(+3.05%)
Mar 30, 2009 2.810 3.012 2.810 2.945 6,370 -0.14(-4.55%)
Mar 26, 2009 3.091 3.180 3.001 3.085 61,535 +0.00(+0.00%)
Mar 25, 2009 3.079 3.119 2.928 3.085 39,611 -0.27(-8.03%)
Mar 24, 2009 2.793 3.354 2.793 3.354 43,507 +0.55(+19.60%)
Mar 23, 2009 2.804 2.917 2.659 2.804 36,737 -0.10(-3.47%)
Mar 20, 2009 2.933 3.001 2.889 2.905 52,412 -0.04(-1.33%)
Mar 19, 2009 2.962 2.973 2.866 2.945 33,943 -0.02(-0.76%)
Mar 18, 2009 2.872 2.990 2.866 2.967 29,741 -0.15(-4.86%)
Mar 17, 2009 2.827 3.119 2.827 3.119 56,275 +0.26(+9.02%)
Mar 16, 2009 2.833 2.894 2.833 2.861 3,476 +0.03(+0.99%)
Mar 13, 2009 2.810 2.889 2.810 2.833 21,126 -0.03(-0.98%)
Mar 12, 2009 2.771 2.911 2.771 2.861 61,847 +0.06(+2.00%)
Mar 11, 2009 2.636 2.804 2.636 2.804 7,600 -0.01(-0.37%)
Mar 10, 2009 2.804 2.816 2.715 2.815 17,996 +0.03(+0.98%)
Mar 09, 2009 3.018 3.018 2.597 2.788 70,323 -0.34(-10.93%)
Mar 06, 2009 3.180 3.180 2.917 3.130 30,588 -0.09(-2.79%)
Mar 05, 2009 3.309 3.360 3.186 3.220 31,249 -0.12(-3.53%)
Mar 04, 2009 3.365 3.365 3.337 3.337 15,332 -0.03(-0.83%)
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.