Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic

  • Search Hotels in San Anselmo

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

Jollibee Foods Corp (OP: JBFCF )

3.825 -0.067 (-1.73%)
Streaming Delayed Price Updated: 3:07 PM EDT, Jun 7, 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 30, 2024 3.871 25 +0.17(+4.62%)
May 29, 2024 3.705 3.705 3.700 3.700 4,087 -0.10(-2.63%)
May 28, 2024 3.800 3.800 3.800 3.800 323 -0.08(-2.06%)
May 24, 2024 3.880 3.880 3.720 3.880 4,478 +0.17(+4.58%)
May 23, 2024 3.700 3.875 3.700 3.710 903 -0.27(-6.78%)
May 21, 2024 3.980 60 -0.04(-1.00%)
May 17, 2024 4.020 16 +0.12(+3.08%)
May 16, 2024 3.850 3.900 3.850 3.900 1,100 +0.05(+1.30%)
May 15, 2024 3.700 3.850 3.700 3.850 466 -0.07(-1.79%)
May 14, 2024 4.022 4.030 3.920 3.920 3,084 +0.01(+0.26%)
May 13, 2024 3.850 3.910 3.850 3.910 615 +0.33(+9.22%)
May 10, 2024 3.580 3.580 3.580 3.580 3,615 -0.42(-10.50%)
May 09, 2024 4.000 4.000 4.000 4.000 522 +0.06(+1.52%)
May 08, 2024 3.940 3.940 3.940 3.940 100 -0.06(-1.50%)
May 06, 2024 4.000 0 -0.03(-0.84%)
May 03, 2024 3.900 4.034 3.900 4.034 25,352 -0.04(-1.04%)
May 02, 2024 4.076 4.076 4.076 4.076 152 +0.18(+4.52%)
Apr 26, 2024 3.900 0 -0.10(-2.50%)
Apr 25, 2024 4.000 4.000 4.000 4.000 295 +0.05(+1.27%)
Apr 23, 2024 3.950 47 +0.05(+1.28%)
Apr 22, 2024 3.900 3.900 3.900 3.900 1,817 -0.01(-0.26%)
Apr 19, 2024 3.850 3.910 3.850 3.910 1,255 -0.04(-0.98%)
Apr 18, 2024 4.000 4.000 3.949 3.949 410 -0.00(-0.03%)
Apr 17, 2024 3.950 3.950 3.950 3.950 1,599 +0.00(+0.00%)
Apr 16, 2024 4.070 4.070 3.950 3.950 3,100 -0.23(-5.50%)
Apr 15, 2024 4.440 4.440 4.180 4.180 3,247 -0.17(-3.91%)
Apr 12, 2024 4.200 4.350 4.200 4.350 640 +0.06(+1.46%)
Apr 11, 2024 4.287 4.287 4.287 4.287 281 -0.06(-1.44%)
Apr 10, 2024 4.350 4.350 4.350 4.350 625 +0.05(+1.16%)
Apr 09, 2024 4.230 4.300 4.230 4.300 560 +0.12(+2.87%)
Apr 08, 2024 4.180 4.180 4.180 4.180 6,688 -0.02(-0.48%)
Apr 05, 2024 4.210 4.210 4.200 4.200 2,292 -0.10(-2.33%)
Apr 04, 2024 4.340 4.340 4.300 4.300 355 -0.20(-4.44%)
Apr 01, 2024 4.500 5 -0.05(-1.10%)
Mar 28, 2024 4.600 4.600 4.550 4.550 590 -0.02(-0.44%)
Mar 27, 2024 4.550 4.570 4.500 4.570 2,172 +0.07(+1.56%)
Mar 26, 2024 4.600 4.600 4.500 4.500 20,411 -0.20(-4.26%)
Mar 25, 2024 4.700 4.700 4.700 4.700 105 -0.01(-0.32%)
Mar 22, 2024 4.715 4.715 4.715 4.715 201 +0.06(+1.40%)
Mar 20, 2024 4.650 0 +0.20(+4.49%)
Mar 19, 2024 4.450 4.450 4.450 4.450 2,380 -0.20(-4.34%)
Mar 18, 2024 4.725 4.725 4.652 4.652 1,226 -0.02(-0.49%)
Mar 15, 2024 4.500 4.675 4.500 4.675 2,574 -0.08(-1.58%)
Mar 14, 2024 4.750 4.750 4.750 4.750 510 -0.04(-0.84%)
Mar 12, 2024 4.790 1 +0.04(+0.84%)
Mar 11, 2024 4.750 4.750 4.750 4.750 177 +0.11(+2.37%)
Mar 08, 2024 4.640 4.640 4.600 4.640 7,777 -0.04(-0.75%)
Mar 07, 2024 4.250 4.675 4.250 4.675 995 +0.17(+3.89%)
Mar 05, 2024 4.500 20 -0.26(-5.46%)
Mar 04, 2024 4.675 4.760 4.675 4.760 10,618 -0.09(-1.86%)
Mar 01, 2024 4.880 4.880 4.810 4.850 2,264 +0.12(+2.54%)
Feb 29, 2024 4.725 4.730 4.725 4.730 824 +0.19(+4.19%)
Feb 28, 2024 4.540 4.540 4.540 4.540 120 +0.00(+0.00%)
Feb 27, 2024 4.600 4.870 4.540 4.540 3,447 -0.15(-3.19%)
Feb 26, 2024 4.650 4.690 4.650 4.690 1,369 +0.06(+1.40%)
Feb 23, 2024 4.625 4.750 4.625 4.625 637 +0.00(+0.00%)
Feb 22, 2024 4.500 4.625 4.500 4.625 3,500 +0.03(+0.54%)
Feb 21, 2024 4.750 4.750 4.600 4.600 1,106 -0.08(-1.60%)
Feb 20, 2024 4.570 4.675 4.570 4.675 1,485 +0.22(+5.06%)
Feb 16, 2024 4.450 4.450 4.450 4.450 1,027 -0.06(-1.33%)
Feb 14, 2024 4.510 10 -0.24(-5.05%)
Feb 12, 2024 4.750 0 +0.05(+1.06%)
Feb 09, 2024 4.795 4.795 4.700 4.700 520 -0.02(-0.53%)
Feb 07, 2024 4.725 12 -0.03(-0.53%)
Feb 06, 2024 4.750 4.750 4.750 4.750 283 -0.05(-1.04%)
Feb 05, 2024 4.800 4.800 4.655 4.800 1,112 +0.20(+4.35%)
Feb 02, 2024 4.600 4.600 4.600 4.600 496 +0.00(+0.00%)
Feb 01, 2024 4.350 4.650 4.350 4.600 8,112 +0.09(+2.00%)
Jan 31, 2024 4.655 4.655 4.510 4.510 2,301 -0.29(-6.04%)
Jan 26, 2024 4.800 51 +0.18(+4.01%)
Jan 25, 2024 4.615 4.615 4.600 4.615 500 +0.02(+0.33%)
Jan 24, 2024 4.500 4.600 4.500 4.600 20,516 +0.17(+3.84%)
Jan 23, 2024 4.615 4.615 4.430 4.430 4,021 -0.27(-5.74%)
Jan 22, 2024 4.430 4.700 4.430 4.700 1,619 -0.05(-1.05%)
Jan 19, 2024 4.615 4.750 4.470 4.750 4,440 +0.10(+2.15%)
Jan 18, 2024 4.550 4.650 4.550 4.650 1,637 +0.10(+2.20%)
Jan 16, 2024 4.550 1 +0.01(+0.22%)
Jan 12, 2024 4.650 4.650 4.430 4.540 2,198 +0.23(+5.34%)
Jan 11, 2024 4.310 4.310 4.270 4.310 1,610 -0.09(-2.05%)
Jan 09, 2024 4.400 50 -0.19(-4.14%)
Jan 08, 2024 4.615 4.634 4.480 4.590 1,135 +0.11(+2.50%)
Jan 05, 2024 4.478 4.700 4.478 4.478 489 -0.17(-3.60%)
Jan 04, 2024 4.645 4.900 4.645 4.645 1,116 +0.10(+2.31%)
Jan 02, 2024 4.540 0 +0.11(+2.37%)
Dec 28, 2023 4.435 0 +0.11(+2.45%)
Dec 27, 2023 4.329 4.329 4.329 4.329 385 -0.12(-2.72%)
Dec 26, 2023 4.960 4.960 4.450 4.450 1,293 -0.27(-5.72%)
Dec 22, 2023 4.720 4.720 4.720 4.720 860 +0.09(+1.94%)
Dec 20, 2023 4.630 20 +0.08(+1.87%)
Dec 19, 2023 4.590 4.750 4.545 4.545 1,880 -0.21(-4.32%)
Dec 18, 2023 4.500 4.750 4.305 4.750 2,076 +0.45(+10.47%)
Dec 15, 2023 4.300 4.300 4.300 4.300 2,000 +0.00(+0.00%)
Dec 14, 2023 4.300 4.300 4.300 4.300 905 +0.00(+0.00%)
Dec 12, 2023 4.300 217 +0.10(+2.50%)
Dec 08, 2023 4.195 70 -0.02(-0.59%)
Dec 07, 2023 4.332 4.332 4.220 4.220 1,243 -0.18(-4.09%)
Dec 06, 2023 4.400 4.400 4.370 4.400 1,550 +0.03(+0.69%)
Dec 05, 2023 4.300 4.370 4.300 4.370 5,865 +0.17(+4.05%)
Dec 04, 2023 4.200 4.200 4.200 4.200 1,431 +0.05(+1.20%)
Dec 01, 2023 4.236 4.236 4.150 4.150 896 -0.02(-0.48%)
Nov 30, 2023 4.250 4.250 4.155 4.170 4,083 -0.08(-1.88%)
Nov 29, 2023 4.250 4.250 4.250 4.250 234 +0.00(+0.00%)
Nov 27, 2023 4.250 10 +0.14(+3.41%)
Nov 22, 2023 4.110 0 -0.12(-2.89%)
Nov 21, 2023 3.990 4.250 3.990 4.232 1,559 +0.14(+3.35%)
Nov 20, 2023 4.096 4.096 4.096 4.096 1,028 +0.10(+2.39%)
Nov 17, 2023 4.105 4.105 3.887 4.000 3,225 +0.10(+2.56%)
Nov 14, 2023 3.900 26 +0.12(+3.17%)
Nov 13, 2023 4.020 4.020 3.780 3.780 1,439 -0.22(-5.45%)
Nov 10, 2023 4.000 4.000 3.780 3.998 1,664 +0.05(+1.21%)
Nov 09, 2023 4.010 4.010 3.900 3.950 1,502 +0.11(+2.86%)
Nov 08, 2023 3.900 3.900 3.840 3.840 339 +0.05(+1.45%)
Nov 06, 2023 3.785 1 -0.17(-4.18%)
Nov 03, 2023 3.950 3.950 3.950 3.950 275 +0.33(+9.12%)
Oct 31, 2023 3.620 13 -0.16(-4.21%)
Oct 30, 2023 3.620 3.837 3.620 3.779 1,111 +0.18(+4.98%)
Oct 26, 2023 3.600 0 -0.17(-4.51%)
Oct 24, 2023 3.770 1 +0.02(+0.53%)
Oct 23, 2023 3.890 3.900 3.700 3.750 3,167 -0.20(-5.06%)
Oct 19, 2023 3.950 0 +0.05(+1.28%)
Oct 18, 2023 3.900 3.900 3.900 3.900 487 -0.05(-1.27%)
Oct 17, 2023 3.950 3.950 3.900 3.950 1,711 +0.03(+0.77%)
Oct 16, 2023 3.920 3.920 3.920 3.920 800 -0.03(-0.76%)
Oct 13, 2023 3.950 3.950 3.950 3.950 500 +0.00(+0.00%)
Oct 12, 2023 3.950 3.950 3.950 3.950 1,822 -0.12(-2.92%)
Oct 10, 2023 4.069 38 +0.14(+3.54%)
Oct 09, 2023 4.000 4.000 3.930 3.930 1,102 -0.08(-2.00%)
Oct 06, 2023 4.010 4.130 4.010 4.010 1,366 +0.01(+0.25%)
Oct 04, 2023 4.000 21 -0.05(-1.22%)
Sep 28, 2023 4.050 0 -0.02(-0.45%)
Sep 26, 2023 4.068 1 +0.07(+1.70%)
Sep 25, 2023 4.050 4.050 4.000 4.000 2,301 -0.13(-3.15%)
Sep 22, 2023 4.130 4.130 4.130 4.130 351 +0.00(+0.10%)
Sep 21, 2023 4.160 4.160 4.126 4.126 2,325 +0.13(+3.15%)
Sep 19, 2023 4.000 93 +0.00(+0.00%)
Sep 15, 2023 4.000 1 -0.40(-9.09%)
Sep 14, 2023 4.400 4.400 4.400 4.400 301 +0.15(+3.53%)
Sep 12, 2023 4.250 51 -0.24(-5.35%)
Sep 11, 2023 4.500 4.500 4.490 4.490 465 +0.09(+2.05%)
Sep 07, 2023 4.400 43 +0.20(+4.76%)
Sep 06, 2023 4.310 4.310 4.200 4.200 730 -0.02(-0.47%)
Sep 05, 2023 4.000 4.220 4.000 4.220 637 +0.00(+0.00%)
Aug 30, 2023 4.220 51 -0.09(-2.09%)
Aug 22, 2023 4.310 51 -0.19(-4.22%)
Aug 21, 2023 4.422 4.500 4.422 4.500 615 -0.20(-4.26%)
Aug 17, 2023 4.700 5 +0.39(+9.05%)
Aug 16, 2023 4.470 4.470 4.310 4.310 11,940 -0.20(-4.43%)
Aug 14, 2023 4.510 1 +0.10(+2.27%)
Aug 11, 2023 4.410 4.410 4.410 4.410 1,120 +0.00(+0.11%)
Aug 10, 2023 4.405 4.405 4.405 4.405 1,001 +0.11(+2.44%)
Aug 09, 2023 4.500 4.500 4.300 4.300 895 -0.31(-6.72%)
Aug 08, 2023 4.610 4.650 4.610 4.610 459 -0.09(-1.99%)
Aug 07, 2023 4.704 4.704 4.704 4.704 347 +0.13(+2.79%)
Aug 04, 2023 4.576 4.595 4.520 4.576 3,795 -0.01(-0.31%)
Aug 03, 2023 4.595 4.640 4.590 4.590 1,813 -0.07(-1.50%)
Aug 02, 2023 4.690 4.690 4.660 4.660 1,291 -0.19(-3.92%)
Jul 31, 2023 4.850 89 +0.08(+1.68%)
Jul 28, 2023 4.230 4.770 4.230 4.770 4,304 +0.34(+7.67%)
Jul 26, 2023 4.430 1 -0.07(-1.56%)
Jul 25, 2023 4.500 4.625 4.500 4.500 351 -0.10(-2.17%)
Jul 21, 2023 4.600 18 -0.01(-0.22%)
Jul 20, 2023 4.610 4.610 4.610 4.610 1,517 +0.11(+2.44%)
Jul 19, 2023 4.500 4.500 4.500 4.500 506 +0.03(+0.67%)
Jul 17, 2023 4.470 9 +0.02(+0.45%)
Jul 14, 2023 5.000 5.000 4.450 4.450 840 -0.05(-1.11%)
Jul 13, 2023 4.290 4.500 4.290 4.500 3,832 +0.25(+5.88%)
Jul 12, 2023 4.200 4.250 4.200 4.250 904 -0.08(-1.73%)
Jul 11, 2023 4.300 4.360 4.300 4.325 6,350 +0.12(+2.98%)
Jul 07, 2023 4.200 6 +0.05(+1.20%)
Jul 05, 2023 4.150 53 -0.00(-0.12%)
Jul 03, 2023 4.155 4.155 4.155 4.155 101 +0.18(+4.40%)
Jun 30, 2023 3.980 3.980 3.980 3.980 244 -0.29(-6.79%)
Jun 28, 2023 4.270 47 +0.00(+0.00%)
Jun 27, 2023 4.172 4.270 4.130 4.270 716 -0.01(-0.23%)
Jun 26, 2023 4.000 4.280 4.000 4.280 296 +0.28(+7.00%)
Jun 23, 2023 4.000 4.190 4.000 4.000 510 -0.27(-6.32%)
Jun 22, 2023 4.270 4.270 4.270 4.270 169 -0.01(-0.12%)
Jun 21, 2023 4.260 4.360 4.260 4.275 3,721 +0.02(+0.40%)
Jun 20, 2023 4.258 4.258 4.258 4.258 172 +0.07(+1.74%)
Jun 16, 2023 4.250 4.250 4.185 4.185 779 +0.31(+8.14%)
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 SanAnselmo.com & California Media Partners, LLC. All rights reserved.