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

JELD-WEN Holding, Inc. Common Stock (NY:JELD)

4.230 +0.280 (+7.09%)
Official Closing Price Updated: 7:00 PM EDT, May 9, 2025 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 09, 2025 4.030 4.280 4.010 4.230 2,690,699 +0.28(+7.09%)
May 08, 2025 4.090 4.205 3.950 3.950 2,861,927 -0.09(-2.23%)
May 07, 2025 4.250 4.405 4.011 4.040 4,784,488 -0.16(-3.81%)
May 06, 2025 4.320 4.585 4.050 4.200 6,159,867 -1.43(-25.40%)
May 05, 2025 5.730 5.885 5.550 5.630 2,703,367 -0.14(-2.43%)
May 02, 2025 5.680 5.770 5.575 5.770 1,528,655 +0.19(+3.41%)
May 01, 2025 5.530 5.735 5.440 5.580 1,168,363 +0.06(+1.09%)
Apr 30, 2025 5.430 5.555 5.305 5.520 1,371,508 -0.01(-0.18%)
Apr 29, 2025 5.570 5.630 5.420 5.530 1,661,464 -0.04(-0.72%)
Apr 28, 2025 5.480 5.635 5.380 5.570 2,611,679 +0.23(+4.31%)
Apr 25, 2025 5.260 5.380 5.140 5.340 1,767,416 +0.03(+0.56%)
Apr 24, 2025 5.200 5.350 5.040 5.310 9,678,822 +0.19(+3.71%)
Apr 23, 2025 5.270 5.355 5.050 5.120 1,927,910 -0.04(-0.78%)
Apr 22, 2025 5.360 5.440 5.105 5.160 2,155,443 -0.04(-0.77%)
Apr 21, 2025 5.120 5.250 5.000 5.200 3,900,298 +0.04(+0.78%)
Apr 17, 2025 5.050 5.200 5.030 5.160 3,568,672 +0.08(+1.57%)
Apr 16, 2025 5.250 5.250 5.010 5.080 1,029,987 -0.06(-1.17%)
Apr 15, 2025 5.110 5.340 5.040 5.140 1,067,605 -0.03(-0.58%)
Apr 14, 2025 5.320 5.370 5.050 5.170 864,151 -0.07(-1.34%)
Apr 11, 2025 5.150 5.255 4.990 5.240 1,251,341 +0.04(+0.77%)
Apr 10, 2025 5.230 5.290 5.005 5.200 1,142,497 -0.21(-3.88%)
Apr 09, 2025 4.950 5.590 4.910 5.410 2,051,984 +0.30(+5.87%)
Apr 08, 2025 5.760 5.760 4.980 5.110 1,704,081 -0.39(-7.09%)
Apr 07, 2025 5.640 5.780 5.180 5.500 1,188,399 -0.27(-4.68%)
Apr 04, 2025 5.500 5.780 5.315 5.770 1,451,829 +0.02(+0.35%)
Apr 03, 2025 6.000 6.075 5.705 5.750 2,737,666 -0.34(-5.58%)
Apr 02, 2025 5.790 6.190 5.770 6.090 3,257,737 +0.25(+4.28%)
Apr 01, 2025 5.990 5.990 5.740 5.840 1,829,465 -0.13(-2.18%)
Mar 31, 2025 5.890 6.025 5.800 5.970 2,065,255 -0.06(-1.00%)
Mar 28, 2025 6.290 6.290 5.985 6.030 893,632 -0.24(-3.83%)
Mar 27, 2025 6.120 6.305 6.060 6.270 810,811 +0.16(+2.62%)
Mar 26, 2025 6.200 6.255 6.020 6.110 955,009 +0.04(+0.66%)
Mar 25, 2025 6.180 6.200 6.050 6.070 1,694,945 -0.16(-2.57%)
Mar 24, 2025 6.000 6.265 6.000 6.230 1,495,140 +0.28(+4.71%)
Mar 21, 2025 6.030 6.125 5.890 5.950 2,297,989 -0.23(-3.72%)
Mar 20, 2025 6.070 6.370 6.070 6.180 1,192,429 -0.02(-0.32%)
Mar 19, 2025 6.240 6.330 6.045 6.200 1,169,122 -0.02(-0.32%)
Mar 18, 2025 6.180 6.250 6.120 6.220 902,880 +0.02(+0.32%)
Mar 17, 2025 6.140 6.300 6.040 6.200 934,967 +0.06(+0.98%)
Mar 14, 2025 6.100 6.285 5.910 6.140 1,054,466 +0.15(+2.50%)
Mar 13, 2025 5.850 6.130 5.750 5.990 1,201,803 +0.15(+2.57%)
Mar 12, 2025 6.040 6.130 5.820 5.840 1,053,521 -0.18(-2.99%)
Mar 11, 2025 6.180 6.180 5.750 6.020 969,092 -0.05(-0.82%)
Mar 10, 2025 6.130 6.430 6.065 6.070 1,132,669 -0.09(-1.46%)
Mar 07, 2025 5.990 6.370 5.970 6.160 1,209,620 +0.24(+4.05%)
Mar 06, 2025 5.640 5.945 5.525 5.920 1,004,213 +0.28(+4.96%)
Mar 05, 2025 5.480 5.800 5.460 5.640 1,077,561 +0.18(+3.30%)
Mar 04, 2025 5.520 5.635 5.440 5.460 1,569,569 -0.13(-2.33%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.
 
 
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.