Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • 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 29, 2015 0.3410 0.3460 0.3360 0.3380 15,434 -0.01(-2.03%)
May 28, 2015 0.3460 0.3460 0.3360 0.3450 8,996 +0.00(+0.00%)
May 27, 2015 0.3400 0.3450 0.3320 0.3450 48,279 +0.01(+2.53%)
May 26, 2015 0.3250 0.3380 0.3250 0.3365 46,238 +0.01(+3.54%)
May 22, 2015 0.3250 0.3250 0.3250 0 -0.02(-4.41%)
May 21, 2015 0.3350 0.3450 0.3250 0.3400 16,330 +0.00(+0.00%)
May 20, 2015 0.3497 0.3497 0.3178 0.3400 57,135 -0.01(-2.77%)
May 19, 2015 0.3599 0.3599 0.3360 0.3497 37,266 -0.01(-2.83%)
May 18, 2015 0.3400 0.3599 0.3400 0.3599 15,682 +0.01(+2.83%)
May 15, 2015 0.3400 0.3599 0.3400 0.3500 41,349 +0.01(+2.94%)
May 14, 2015 0.3449 0.3499 0.3400 0.3400 11,195 +0.00(+0.00%)
May 13, 2015 0.3400 0.3410 0.3400 0.3400 14,475 +0.00(+0.00%)
May 12, 2015 0.3400 0.3550 0.3400 0.3400 44,716 +0.00(+0.00%)
May 11, 2015 0.3401 0.3670 0.3400 0.3400 60,673 +0.00(+0.00%)
May 08, 2015 0.3900 0.3900 0.3400 0.3400 69,468 -0.04(-10.53%)
May 07, 2015 0.3500 0.4080 0.3500 0.3800 168,084 -0.01(-1.30%)
May 06, 2015 0.3630 0.3900 0.3600 0.3850 88,566 +0.03(+8.27%)
May 05, 2015 0.3300 0.3630 0.3300 0.3556 62,321 +0.02(+4.59%)
May 04, 2015 0.3251 0.3500 0.3251 0.3400 59,620 +0.00(+0.00%)
May 01, 2015 0.3101 0.3400 0.3101 0.3400 44,155 +0.00(+0.00%)
Apr 30, 2015 0.2900 0.3400 0.2900 0.3400 18,386 +0.00(+0.00%)
Apr 29, 2015 0.3200 0.3400 0.3110 0.3400 20,286 +0.02(+6.25%)
Apr 28, 2015 0.3280 0.3370 0.3100 0.3200 93,186 -0.01(-3.18%)
Apr 27, 2015 0.3210 0.3400 0.3210 0.3305 5,830 -0.00(-1.34%)
Apr 24, 2015 0.3399 0.3400 0.3200 0.3350 48,858 +0.02(+4.69%)
Apr 23, 2015 0.3299 0.3299 0.3200 0.3200 10,029 -0.01(-3.03%)
Apr 22, 2015 0.3310 0.3389 0.3300 0.3300 14,726 -0.01(-2.66%)
Apr 21, 2015 0.3300 0.3399 0.3200 0.3390 7,252 +0.01(+2.73%)
Apr 20, 2015 0.3500 0.3500 0.3201 0.3300 42,651 -0.01(-2.94%)
Apr 17, 2015 0.3161 0.3400 0.3161 0.3400 10,949 +0.02(+7.56%)
Apr 16, 2015 0.3500 0.3500 0.3161 0.3161 6,145 -0.03(-9.69%)
Apr 15, 2015 0.3200 0.3500 0.3100 0.3500 70,593 +0.04(+12.90%)
Apr 14, 2015 0.3250 0.3250 0.3100 0.3100 112,221 -0.02(-4.62%)
Apr 13, 2015 0.3300 0.3300 0.3150 0.3250 74,481 -0.01(-1.52%)
Apr 10, 2015 0.3150 0.3450 0.3150 0.3300 27,222 +0.00(+0.92%)
Apr 09, 2015 0.3100 0.3300 0.3100 0.3270 16,077 -0.00(-0.91%)
Apr 08, 2015 0.3200 0.3300 0.3200 0.3300 14,100 +0.00(+0.00%)
Apr 07, 2015 0.3100 0.3300 0.3100 0.3300 64,586 +0.02(+6.45%)
Apr 06, 2015 0.3250 0.3400 0.3000 0.3100 244,112 -0.03(-8.82%)
Apr 02, 2015 0.3400 0.3400 0.3400 0 -0.01(-4.23%)
Apr 01, 2015 0.3800 0.3800 0.3500 0.3550 185,911 -0.02(-4.05%)
Mar 31, 2015 0.3601 0.3700 0.3601 0.3700 28,468 -0.00(-0.01%)
Mar 30, 2015 0.3601 0.3800 0.3601 0.3700 17,150 -0.01(-2.62%)
Mar 27, 2015 0.4000 0.4000 0.3800 0.3800 6,493 -0.01(-2.56%)
Mar 26, 2015 0.3800 0.3900 0.3700 0.3900 19,272 +0.02(+5.41%)
Mar 25, 2015 0.4000 0.4000 0.3600 0.3700 35,357 -0.02(-5.13%)
Mar 24, 2015 0.3650 0.4000 0.3650 0.3900 50,035 +0.04(+9.86%)
Mar 23, 2015 0.3780 0.3780 0.3500 0.3550 17,571 -0.02(-6.08%)
Mar 20, 2015 0.3560 0.3780 0.3560 0.3780 3,284 +0.02(+6.18%)
Mar 19, 2015 0.3561 0.3780 0.3560 0.3560 28,984 +0.01(+1.69%)
Mar 18, 2015 0.3700 0.3880 0.3501 0.3501 14,213 -0.04(-9.77%)
Mar 17, 2015 0.3600 0.3980 0.3600 0.3880 26,407 +0.02(+6.30%)
Mar 16, 2015 0.3650 0.3650 0.3550 0.3650 33,096 +0.00(+0.00%)
Mar 13, 2015 0.3762 0.3780 0.3618 0.3650 36,517 +0.01(+3.11%)
Mar 12, 2015 0.3700 0.3700 0.3501 0.3540 61,731 -0.02(-4.32%)
Mar 11, 2015 0.3780 0.3780 0.3501 0.3700 18,735 +0.01(+1.63%)
Mar 10, 2015 0.3501 0.3800 0.3501 0.3640 62,546 +0.00(+1.12%)
Mar 09, 2015 0.3900 0.3900 0.3300 0.3600 217,806 -0.05(-11.11%)
Mar 06, 2015 0.3900 0.4150 0.3825 0.4050 75,262 +0.00(+0.00%)
Mar 05, 2015 0.4050 0.4050 0.3720 0.4050 12,220 +0.02(+3.85%)
Mar 04, 2015 0.4050 0.4100 0.3721 0.3900 40,609 -0.02(-3.70%)
Mar 03, 2015 0.4050 15,289 +0.00(+0.00%)
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 Livermore.com & California Media Partners, LLC. All rights reserved.