Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

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

Jones Soda Co. (OP: JSDA )

0.3500 +0.0249 (+7.66%)
Streaming Delayed Price Updated: 3:46 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 (%)
Mar 28, 2024 0.2100 0.2200 0.2052 0.2195 37,290 +0.01(+4.52%)
Mar 27, 2024 0.2201 0.2275 0.2077 0.2100 167,173 -0.02(-8.26%)
Mar 26, 2024 0.2290 0.2290 0.2201 0.2289 4,972 +0.00(+1.73%)
Mar 25, 2024 0.2300 0.2300 0.2200 0.2250 115,693 +0.00(+1.81%)
Mar 22, 2024 0.2290 0.2300 0.2210 0.2210 53,908 -0.01(-3.91%)
Mar 21, 2024 0.2288 0.2320 0.2275 0.2300 124,989 +0.00(+0.00%)
Mar 20, 2024 0.2274 0.2397 0.2236 0.2300 205,821 +0.00(+1.05%)
Mar 19, 2024 0.2399 0.2399 0.2276 0.2276 22,852 -0.00(-0.57%)
Mar 18, 2024 0.2390 0.2490 0.2210 0.2289 335,982 -0.01(-4.23%)
Mar 15, 2024 0.2330 0.2489 0.2201 0.2390 325,227 -0.01(-4.29%)
Mar 14, 2024 0.2349 0.2499 0.2300 0.2497 161,226 +0.01(+6.30%)
Mar 13, 2024 0.2430 0.2499 0.2271 0.2349 317,459 +0.01(+3.48%)
Mar 12, 2024 0.2299 0.2400 0.2240 0.2270 250,982 -0.00(-0.26%)
Mar 11, 2024 0.2390 0.2390 0.2266 0.2276 33,211 -0.01(-4.77%)
Mar 08, 2024 0.2251 0.2390 0.2251 0.2390 262,970 +0.01(+3.91%)
Mar 07, 2024 0.2300 0.2300 0.2290 0.2300 18,925 +0.00(+0.00%)
Mar 06, 2024 0.2261 0.2490 0.2261 0.2300 180,879 -0.01(-2.17%)
Mar 05, 2024 0.2300 0.2440 0.2201 0.2351 303,408 +0.01(+2.22%)
Mar 04, 2024 0.2334 0.2470 0.2201 0.2300 138,201 +0.00(+0.00%)
Mar 01, 2024 0.2480 0.2480 0.2168 0.2300 190,370 +0.00(+0.04%)
Feb 29, 2024 0.2200 0.2498 0.2059 0.2299 305,043 +0.01(+4.50%)
Feb 28, 2024 0.2101 0.2400 0.2101 0.2200 307,223 -0.00(-2.18%)
Feb 27, 2024 0.2400 0.2400 0.2170 0.2249 109,522 -0.01(-5.38%)
Feb 26, 2024 0.2888 0.2888 0.2290 0.2377 182,903 -0.04(-15.11%)
Feb 23, 2024 0.2760 0.2888 0.2720 0.2800 220,994 +0.00(+1.63%)
Feb 22, 2024 0.2603 0.2850 0.2510 0.2755 291,435 +0.02(+5.84%)
Feb 21, 2024 0.2601 0.2623 0.2510 0.2603 38,850 +0.00(+0.12%)
Feb 20, 2024 0.2600 0.2900 0.2510 0.2600 458,807 +0.00(+0.00%)
Feb 16, 2024 0.2595 0.2677 0.2555 0.2600 468,832 +0.01(+2.36%)
Feb 15, 2024 0.2147 0.2618 0.2128 0.2540 669,542 +0.04(+20.95%)
Feb 14, 2024 0.1980 0.2148 0.1811 0.2100 82,098 -0.00(-2.19%)
Feb 13, 2024 0.2250 0.2282 0.1810 0.2147 204,862 -0.00(-0.14%)
Feb 12, 2024 0.1720 0.2200 0.1720 0.2150 762,824 +0.04(+24.93%)
Feb 09, 2024 0.1650 0.1750 0.1650 0.1721 211,359 +0.02(+9.62%)
Feb 08, 2024 0.1470 0.1597 0.1470 0.1570 170,681 +0.01(+5.51%)
Feb 07, 2024 0.1496 0.1597 0.1440 0.1488 599,926 -0.01(-6.83%)
Feb 06, 2024 0.1388 0.1650 0.1388 0.1597 233,092 +0.02(+10.60%)
Feb 05, 2024 0.1387 0.1444 0.1352 0.1444 432,155 +0.00(+3.14%)
Feb 02, 2024 0.1380 0.1400 0.1330 0.1400 626,197 -0.01(-6.17%)
Feb 01, 2024 0.1435 0.1500 0.1401 0.1492 262,613 +0.00(+1.57%)
Jan 31, 2024 0.1472 0.1472 0.1411 0.1469 35,630 -0.00(-0.20%)
Jan 30, 2024 0.1401 0.1475 0.1333 0.1472 44,705 +0.01(+5.07%)
Jan 29, 2024 0.1480 0.1500 0.1300 0.1401 138,130 -0.01(-4.11%)
Jan 26, 2024 0.1500 0.1500 0.1451 0.1461 14,144 -0.00(-0.34%)
Jan 25, 2024 0.1429 0.1500 0.1351 0.1466 116,076 +0.00(+2.59%)
Jan 24, 2024 0.1429 0.1429 0.1350 0.1429 18,156 +0.01(+5.85%)
Jan 23, 2024 0.1380 0.1429 0.1291 0.1350 69,166 -0.00(-1.46%)
Jan 22, 2024 0.1420 0.1429 0.1298 0.1370 251,160 -0.00(-2.84%)
Jan 19, 2024 0.1420 0.1420 0.1400 0.1410 128,099 +0.00(+0.00%)
Jan 18, 2024 0.1403 0.1430 0.1403 0.1410 29,876 -0.00(-0.70%)
Jan 17, 2024 0.1420 0.1430 0.1410 0.1420 7,721 +0.00(+0.71%)
Jan 16, 2024 0.1450 0.1450 0.1410 0.1410 12,645 -0.00(-2.76%)
Jan 12, 2024 0.1450 0.1450 0.1410 0.1450 14,092 +0.00(+1.40%)
Jan 11, 2024 0.1440 0.1489 0.1403 0.1430 20,087 +0.00(+1.92%)
Jan 10, 2024 0.1402 0.1450 0.1402 0.1403 30,752 -0.00(-1.68%)
Jan 09, 2024 0.1421 0.1440 0.1402 0.1427 4,191 +0.00(+1.78%)
Jan 08, 2024 0.1500 0.1525 0.1402 0.1402 27,478 -0.01(-6.53%)
Jan 05, 2024 0.1499 0.1530 0.1430 0.1500 64,832 +0.00(+0.07%)
Jan 04, 2024 0.1430 0.1540 0.1430 0.1499 33,695 +0.01(+4.75%)
Jan 03, 2024 0.1500 0.1770 0.1402 0.1431 158,373 -0.00(-1.31%)
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 Sunnyvale.com & California Media Partners, LLC. All rights reserved.