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 )

99.75 -0.41 (-0.41%)
Streaming Delayed Price Updated: 1:47 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 31, 2012 8.194 8.267 8.110 8.127 27,179 -0.02(-0.21%)
May 30, 2012 8.144 8.217 8.048 8.144 29,943 -0.09(-1.09%)
May 29, 2012 7.914 8.233 7.875 8.233 30,376 +0.33(+4.19%)
May 25, 2012 8.211 8.211 7.872 7.903 30,453 -0.26(-3.16%)
May 24, 2012 8.329 8.329 8.082 8.161 35,741 -0.15(-1.76%)
May 23, 2012 7.942 8.322 7.942 8.306 67,945 +0.33(+4.08%)
May 22, 2012 7.858 7.992 7.858 7.981 51,176 +0.13(+1.64%)
May 21, 2012 7.953 8.093 7.757 7.852 88,413 -0.15(-1.82%)
May 18, 2012 8.110 8.116 7.869 7.998 51,363 -0.20(-2.46%)
May 17, 2012 8.222 8.334 8.166 8.200 52,722 -0.06(-0.68%)
May 16, 2012 8.273 8.323 8.205 8.256 51,130 -0.06(-0.67%)
May 15, 2012 8.138 8.340 7.762 8.312 62,992 +0.25(+3.13%)
May 14, 2012 8.043 8.060 7.830 8.060 86,623 +0.01(+0.07%)
May 11, 2012 7.987 8.060 7.886 8.054 93,104 +0.07(+0.84%)
May 10, 2012 7.701 8.015 7.701 7.987 107,999 +0.26(+3.34%)
May 09, 2012 7.577 7.919 7.364 7.729 103,941 -0.08(-1.08%)
May 08, 2012 8.688 8.688 7.779 7.813 135,082 -0.84(-9.72%)
May 07, 2012 8.329 8.772 8.262 8.654 163,945 +0.15(+1.78%)
May 04, 2012 8.486 8.503 8.419 8.503 67,715 +0.02(+0.20%)
May 03, 2012 8.525 8.597 8.378 8.486 73,996 -0.03(-0.33%)
May 02, 2012 8.245 8.612 8.161 8.514 143,013 +0.17(+2.08%)
May 01, 2012 8.119 8.391 8.001 8.340 110,638 +0.23(+2.84%)
Apr 30, 2012 7.931 8.189 7.667 8.110 62,945 +0.35(+4.56%)
Apr 27, 2012 7.852 7.931 7.656 7.757 73,627 -0.12(-1.50%)
Apr 26, 2012 7.908 7.908 7.790 7.875 36,609 +0.02(+0.29%)
Apr 25, 2012 7.852 7.931 7.790 7.852 52,025 +0.07(+0.86%)
Apr 24, 2012 7.751 7.813 7.532 7.785 80,768 -0.04(-0.57%)
Apr 23, 2012 7.790 7.852 7.594 7.830 60,399 +0.06(+0.71%)
Apr 20, 2012 7.656 7.852 7.572 7.774 60,882 +0.16(+2.07%)
Apr 19, 2012 7.572 7.628 7.516 7.617 59,770 +0.04(+0.59%)
Apr 18, 2012 7.426 7.572 7.426 7.572 29,379 +0.18(+2.43%)
Apr 17, 2012 7.347 7.431 7.347 7.392 26,518 +0.08(+1.07%)
Apr 16, 2012 7.431 7.431 7.314 7.314 68,735 -0.11(-1.51%)
Apr 13, 2012 7.241 7.431 7.173 7.426 37,192 +0.13(+1.77%)
Apr 12, 2012 7.196 7.308 7.196 7.297 50,967 +0.02(+0.31%)
Apr 11, 2012 7.173 7.274 7.123 7.274 20,463 +0.10(+1.41%)
Apr 10, 2012 7.241 7.274 7.134 7.173 33,635 -0.05(-0.66%)
Apr 09, 2012 7.095 7.241 7.056 7.221 46,339 +0.01(+0.19%)
Apr 05, 2012 7.207 7.241 7.039 7.207 47,877 +0.00(+0.00%)
Apr 04, 2012 7.146 7.207 7.089 7.207 41,298 +0.06(+0.82%)
Apr 03, 2012 7.101 7.168 7.084 7.149 35,463 +0.01(+0.13%)
Apr 02, 2012 7.084 7.140 7.084 7.140 49,726 +0.15(+2.09%)
Mar 30, 2012 7.039 7.140 6.994 6.994 52,041 -0.04(-0.64%)
Mar 29, 2012 6.994 7.039 6.977 7.039 45,825 +0.06(+0.80%)
Mar 28, 2012 6.938 7.005 6.904 6.983 35,274 +0.05(+0.73%)
Mar 27, 2012 6.764 6.938 6.764 6.932 77,680 +0.16(+2.40%)
Mar 26, 2012 6.719 6.770 6.534 6.770 23,556 +0.05(+0.75%)
Mar 23, 2012 6.669 6.736 6.618 6.719 106,232 +0.01(+0.17%)
Mar 22, 2012 6.629 6.708 6.562 6.708 21,290 +0.01(+0.17%)
Mar 21, 2012 6.568 6.708 6.562 6.697 71,397 +0.11(+1.62%)
Mar 20, 2012 6.394 6.590 6.315 6.590 32,112 +0.18(+2.80%)
Mar 19, 2012 6.534 6.613 6.338 6.411 48,831 -0.05(-0.78%)
Mar 16, 2012 6.562 6.562 6.444 6.461 14,269 -0.18(-2.66%)
Mar 15, 2012 6.624 6.674 6.601 6.638 19,972 -0.00(-0.04%)
Mar 14, 2012 6.635 6.714 6.635 6.641 33,904 +0.04(+0.58%)
Mar 13, 2012 6.562 6.674 6.506 6.602 34,379 +0.08(+1.21%)
Mar 12, 2012 6.321 6.569 6.287 6.523 41,364 +0.22(+3.56%)
Mar 09, 2012 6.310 6.310 6.231 6.298 16,991 -0.01(-0.18%)
Mar 08, 2012 6.282 6.338 6.220 6.310 21,251 +0.06(+0.90%)
Mar 07, 2012 6.012 6.254 5.940 6.254 24,642 +0.25(+4.21%)
Mar 06, 2012 5.973 6.029 5.889 6.001 73,618 +0.00(+0.00%)
Mar 05, 2012 6.040 6.141 5.974 6.001 64,928 -0.02(-0.37%)
Mar 02, 2012 6.018 6.102 5.962 6.024 89,166 +0.02(+0.37%)
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.