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 )

0.3668 -0.0306 (-7.70%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 31, 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 (%)
Dec 31, 2018 0.2527 0.2527 0.2300 0.2354 23,000 -0.01(-2.12%)
Dec 28, 2018 0.2304 0.2613 0.2200 0.2405 118,900 +0.01(+2.25%)
Dec 27, 2018 0.2500 0.2727 0.2200 0.2352 40,749 -0.01(-5.92%)
Dec 26, 2018 0.2737 0.2737 0.2200 0.2500 33,501 +0.01(+4.17%)
Dec 24, 2018 0.2350 0.2726 0.2200 0.2400 8,100 -0.01(-4.00%)
Dec 21, 2018 0.2500 0.2700 0.2400 0.2500 39,200 +0.00(+0.00%)
Dec 20, 2018 0.2700 0.2860 0.2350 0.2500 235,331 -0.02(-7.41%)
Dec 19, 2018 0.2700 0.3000 0.2700 0.2700 57,860 -0.01(-3.57%)
Dec 18, 2018 0.2700 0.2900 0.2700 0.2800 105,449 +0.01(+3.13%)
Dec 17, 2018 0.3150 0.3150 0.2600 0.2715 116,882 -0.05(-15.16%)
Dec 14, 2018 0.3100 0.3200 0.3100 0.3200 66,800 +0.00(+1.01%)
Dec 13, 2018 0.3160 0.3300 0.3160 0.3168 39,489 +0.00(+0.57%)
Dec 12, 2018 0.3400 0.3400 0.3150 0.3150 2,535 +0.00(+0.96%)
Dec 11, 2018 0.3250 0.3300 0.3110 0.3120 91,235 +0.00(+0.32%)
Dec 10, 2018 0.3110 0.3180 0.3110 0.3110 24,164 -0.02(-5.76%)
Dec 07, 2018 0.3142 0.3300 0.3110 0.3300 30,100 +0.02(+6.11%)
Dec 06, 2018 0.3000 0.3165 0.3000 0.3110 69,248 -0.02(-5.76%)
Dec 04, 2018 0.3150 0.3300 0.3150 0.3300 13,900 +0.02(+6.45%)
Dec 03, 2018 0.3120 0.3400 0.3000 0.3100 18,797 -0.00(-0.64%)
Nov 30, 2018 0.3110 0.3120 0.3110 0.3120 5,100 -0.02(-5.45%)
Nov 29, 2018 0.3400 0.3400 0.3150 0.3300 26,321 -0.02(-5.71%)
Nov 28, 2018 0.3000 0.3500 0.3000 0.3500 5,182 +0.02(+6.06%)
Nov 27, 2018 0.3050 0.3300 0.3000 0.3300 60,413 +0.02(+7.39%)
Nov 26, 2018 0.3155 0.3500 0.3073 0.3073 16,080 -0.04(-12.20%)
Nov 23, 2018 0.3155 0.3500 0.3155 0.3500 5,500 +0.00(+0.00%)
Nov 21, 2018 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Nov 20, 2018 0.3200 0.3500 0.3155 0.3500 65,310 +0.04(+12.54%)
Nov 19, 2018 0.3599 0.3600 0.3110 0.3110 104,250 -0.03(-7.58%)
Nov 16, 2018 0.3120 0.3600 0.3120 0.3365 5,600 +0.01(+1.97%)
Nov 15, 2018 0.3500 0.3500 0.3120 0.3300 34,178 +0.00(+0.00%)
Nov 14, 2018 0.3400 0.3438 0.3060 0.3300 34,782 +0.03(+8.20%)
Nov 13, 2018 0.3300 0.3300 0.3050 0.3050 67,378 +0.00(+0.00%)
Nov 12, 2018 0.3050 0.3325 0.3050 0.3050 22,606 -0.00(-0.33%)
Nov 09, 2018 0.3400 0.3950 0.3050 0.3060 45,600 -0.06(-17.32%)
Nov 08, 2018 0.3300 0.4000 0.3300 0.3701 36,953 +0.02(+5.74%)
Nov 07, 2018 0.3305 0.3500 0.3300 0.3500 27,848 +0.00(+0.00%)
Nov 06, 2018 0.3399 0.3500 0.3289 0.3500 64,051 +0.02(+6.67%)
Nov 05, 2018 0.3000 0.3281 0.3000 0.3281 6,200 -0.01(-3.47%)
Nov 02, 2018 0.3201 0.3399 0.3020 0.3399 21,600 -0.00(-0.03%)
Nov 01, 2018 0.3001 0.3400 0.3001 0.3400 31,876 +0.00(+0.59%)
Oct 31, 2018 0.3120 0.3380 0.3052 0.3380 5,465 +0.04(+11.88%)
Oct 30, 2018 0.3400 0.3500 0.3021 0.3021 13,191 -0.02(-7.05%)
Oct 29, 2018 0.3001 0.3349 0.3001 0.3250 50,415 +0.02(+6.87%)
Oct 26, 2018 0.3501 0.3580 0.3041 0.3041 88,700 -0.02(-6.17%)
Oct 25, 2018 0.3100 0.3472 0.3100 0.3241 114,469 -0.02(-4.90%)
Oct 24, 2018 0.3240 0.3408 0.3240 0.3408 10,636 -0.02(-4.70%)
Oct 23, 2018 0.3200 0.3600 0.3200 0.3576 12,288 +0.02(+6.68%)
Oct 22, 2018 0.3151 0.3381 0.3151 0.3352 2,209 -0.01(-3.57%)
Oct 19, 2018 0.3200 0.3476 0.3101 0.3476 49,300 +0.02(+5.33%)
Oct 18, 2018 0.3600 0.3600 0.3230 0.3300 46,036 -0.02(-5.17%)
Oct 17, 2018 0.3600 0.3850 0.3450 0.3480 76,886 -0.02(-4.34%)
Oct 16, 2018 0.3850 0.3850 0.3638 0.3638 14,217 +0.00(+1.06%)
Oct 15, 2018 0.3600 0.3600 0.3600 0.3600 1,146 -0.01(-3.36%)
Oct 12, 2018 0.3850 0.3850 0.3500 0.3725 26,700 +0.01(+3.47%)
Oct 11, 2018 0.3820 0.3820 0.3300 0.3600 71,021 +0.00(+0.00%)
Oct 10, 2018 0.3730 0.3900 0.3300 0.3600 138,982 -0.04(-10.00%)
Oct 09, 2018 0.4450 0.4450 0.3600 0.4000 405,772 -0.03(-6.98%)
Oct 08, 2018 0.5000 0.5000 0.4300 0.4300 44,483 -0.04(-8.51%)
Oct 05, 2018 0.4200 0.5000 0.4200 0.4700 71,600 -0.03(-6.00%)
Oct 04, 2018 0.4900 0.5000 0.4140 0.5000 208,960 +0.01(+2.04%)
Oct 03, 2018 0.4777 0.5300 0.4500 0.4900 385,178 +0.02(+4.26%)
Oct 02, 2018 0.4100 0.4777 0.4010 0.4700 324,570 +0.06(+14.63%)
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.