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

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 (%)
May 31, 2024 0.3921 0.3950 0.3380 0.3668 262,717 -0.03(-7.70%)
May 30, 2024 0.3897 0.4000 0.3774 0.3974 298,953 +0.02(+5.30%)
May 29, 2024 0.3597 0.3850 0.3500 0.3774 162,202 +0.03(+7.83%)
May 28, 2024 0.3300 0.3600 0.3051 0.3500 290,192 +0.02(+7.66%)
May 24, 2024 0.3400 0.3400 0.3040 0.3251 126,748 -0.02(-6.07%)
May 23, 2024 0.3422 0.3670 0.3422 0.3461 61,210 -0.00(-1.40%)
May 22, 2024 0.3481 0.3695 0.3422 0.3510 159,587 +0.00(+0.46%)
May 21, 2024 0.3800 0.3874 0.3450 0.3494 175,585 -0.01(-2.97%)
May 20, 2024 0.3610 0.4000 0.3525 0.3601 329,264 -0.03(-7.43%)
May 17, 2024 0.4090 0.4090 0.3745 0.3890 369,488 -0.02(-5.12%)
May 16, 2024 0.3450 0.4400 0.3170 0.4100 1,317,309 +0.04(+10.51%)
May 15, 2024 0.2774 0.4090 0.2770 0.3710 853,455 +0.10(+36.05%)
May 14, 2024 0.2750 0.2776 0.2650 0.2727 221,481 +0.00(+1.00%)
May 13, 2024 0.2526 0.2700 0.2511 0.2700 180,799 +0.02(+6.30%)
May 10, 2024 0.2501 0.2574 0.2501 0.2540 68,993 +0.01(+2.58%)
May 09, 2024 0.2349 0.2625 0.2305 0.2476 343,894 +0.02(+10.04%)
May 08, 2024 0.2497 0.2497 0.2250 0.2250 99,300 -0.01(-4.66%)
May 07, 2024 0.2500 0.2500 0.2360 0.2360 70,322 -0.01(-5.60%)
May 06, 2024 0.2500 0.2500 0.2495 0.2500 156,197 +0.00(+0.08%)
May 03, 2024 0.2498 0.2500 0.2495 0.2498 80,310 +0.00(+0.12%)
May 02, 2024 0.2411 0.2497 0.2411 0.2495 140,690 +0.01(+3.48%)
May 01, 2024 0.2420 0.2500 0.2300 0.2411 364,178 +0.00(+1.30%)
Apr 30, 2024 0.2230 0.2380 0.2230 0.2380 60,107 +0.02(+6.87%)
Apr 29, 2024 0.2205 0.2247 0.2205 0.2227 14,868 -0.00(-0.98%)
Apr 26, 2024 0.2205 0.2300 0.2205 0.2249 23,024 +0.00(+2.23%)
Apr 25, 2024 0.2202 0.2202 0.2200 0.2200 10,021 -0.00(-0.05%)
Apr 24, 2024 0.2202 0.2202 0.2200 0.2201 23,115 -0.00(-0.05%)
Apr 23, 2024 0.2300 0.2316 0.2202 0.2202 51,625 -0.00(-0.36%)
Apr 22, 2024 0.2210 0.2325 0.2210 0.2210 9,550 -0.01(-4.95%)
Apr 19, 2024 0.2360 0.2364 0.2230 0.2325 69,332 +0.00(+0.39%)
Apr 18, 2024 0.2100 0.2390 0.2100 0.2316 154,568 +0.02(+9.25%)
Apr 17, 2024 0.2198 0.2198 0.2051 0.2120 36,262 -0.00(-0.24%)
Apr 16, 2024 0.2123 0.2210 0.2000 0.2125 135,592 +0.00(+0.71%)
Apr 15, 2024 0.2218 0.2229 0.1920 0.2110 84,438 -0.01(-4.78%)
Apr 12, 2024 0.2237 0.2335 0.2215 0.2216 67,687 +0.00(+0.27%)
Apr 11, 2024 0.2250 0.2299 0.2195 0.2210 83,362 -0.01(-3.91%)
Apr 10, 2024 0.2215 0.2300 0.2135 0.2300 71,501 +0.00(+0.00%)
Apr 09, 2024 0.2200 0.2325 0.2200 0.2300 31,075 +0.01(+4.55%)
Apr 08, 2024 0.2250 0.2299 0.2200 0.2200 67,446 -0.01(-3.30%)
Apr 05, 2024 0.2270 0.2350 0.2250 0.2275 50,069 -0.00(-0.70%)
Apr 04, 2024 0.2190 0.2390 0.2105 0.2291 156,569 +0.02(+7.11%)
Apr 03, 2024 0.2103 0.2166 0.2103 0.2139 31,807 -0.01(-2.28%)
Apr 02, 2024 0.2148 0.2194 0.2102 0.2189 23,050 +0.00(+1.81%)
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.