Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

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

Jones Soda Co. (OP: JSDA )

0.3950 +0.0050 (+1.28%)
Streaming Delayed Price Updated: 3:57 PM EDT, Jun 11, 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 (%)
Nov 30, 2016 0.4690 0.4900 0.4690 0.4900 171,544 +0.02(+4.26%)
Nov 29, 2016 0.4350 0.4700 0.4350 0.4700 110,609 +0.03(+8.05%)
Nov 28, 2016 0.4500 0.4500 0.4350 0.4350 40,027 +0.01(+2.35%)
Nov 25, 2016 0.4348 0.4348 0.4250 0.4250 2,295 +0.01(+1.19%)
Nov 23, 2016 0.4200 0.4200 0.4200 0 -0.02(-5.00%)
Nov 22, 2016 0.4200 0.4450 0.4200 0.4421 12,800 +0.01(+1.61%)
Nov 21, 2016 0.4500 0.4500 0.4350 0.4351 16,978 +0.00(+0.00%)
Nov 18, 2016 0.4499 0.4500 0.4351 0.4351 13,415 -0.01(-2.22%)
Nov 17, 2016 0.4450 0.4450 0.4270 0.4450 26,596 -0.00(-1.09%)
Nov 16, 2016 0.4325 0.4499 0.4250 0.4499 97,383 +0.02(+4.63%)
Nov 15, 2016 0.4200 0.4499 0.4200 0.4300 67,826 +0.02(+3.61%)
Nov 14, 2016 0.4100 0.4400 0.4100 0.4150 44,332 -0.02(-4.38%)
Nov 11, 2016 0.4340 0.4340 0.4145 0.4340 27,338 +0.02(+4.08%)
Nov 10, 2016 0.4075 0.4292 0.3950 0.4170 19,622 +0.02(+5.57%)
Nov 09, 2016 0.3300 0.4000 0.3300 0.3950 30,434 -0.02(-5.95%)
Nov 08, 2016 0.3700 0.4200 0.3599 0.4200 14,789 +0.00(+0.00%)
Nov 07, 2016 0.4425 0.5000 0.4150 0.4200 79,256 -0.02(-3.76%)
Nov 04, 2016 0.3599 0.4364 0.3599 0.4364 60,580 +0.03(+6.44%)
Nov 03, 2016 0.3900 0.4200 0.3900 0.4100 82,287 +0.02(+5.13%)
Nov 02, 2016 0.4000 0.4050 0.3900 0.3900 24,300 +0.00(+0.00%)
Nov 01, 2016 0.3999 0.4000 0.3850 0.3900 21,000 +0.00(+0.00%)
Oct 31, 2016 0.4000 0.4000 0.3900 0.3900 18,862 +0.00(+0.00%)
Oct 28, 2016 0.4000 0.4000 0.3900 0.3900 10,766 +0.00(+0.00%)
Oct 27, 2016 0.4000 0.4000 0.3900 0.3900 38,955 -0.01(-2.50%)
Oct 26, 2016 0.4100 0.4100 0.3600 0.4000 75,784 +0.01(+2.56%)
Oct 25, 2016 0.3900 0.4100 0.3900 0.3900 31,016 +0.00(+0.00%)
Oct 24, 2016 0.3900 0.4100 0.3900 0.3900 2,548 -0.02(-4.88%)
Oct 21, 2016 0.4000 0.4100 0.4000 0.4100 9,377 +0.01(+2.50%)
Oct 20, 2016 0.3800 0.4000 0.3800 0.4000 56,657 +0.02(+3.90%)
Oct 19, 2016 0.3700 0.3850 0.3700 0.3850 2,371 +0.01(+1.32%)
Oct 18, 2016 0.3700 0.3800 0.3599 0.3800 42,970 +0.01(+2.70%)
Oct 17, 2016 0.3850 0.3900 0.3600 0.3700 148,504 -0.02(-4.02%)
Oct 14, 2016 0.3850 0.4100 0.3850 0.3855 73,154 +0.01(+1.45%)
Oct 13, 2016 0.3800 0.3900 0.3800 0.3800 13,907 +0.00(+0.00%)
Oct 12, 2016 0.3800 0.3899 0.3800 0.3800 34,703 -0.01(-2.56%)
Oct 11, 2016 0.3775 0.3900 0.3750 0.3900 44,237 +0.01(+3.31%)
Oct 10, 2016 0.3700 0.3801 0.3700 0.3775 131,151 -0.01(-1.95%)
Oct 07, 2016 0.4100 0.4100 0.3701 0.3850 151,504 -0.02(-4.94%)
Oct 06, 2016 0.4110 0.4250 0.4050 0.4050 37,677 -0.01(-2.81%)
Oct 05, 2016 0.4200 0.4200 0.4167 0.4167 24,294 -0.01(-3.09%)
Oct 04, 2016 0.4300 0.4350 0.4200 0.4300 42,916 +0.01(+2.02%)
Oct 03, 2016 0.4400 0.4400 0.4200 0.4215 5,528 -0.01(-1.98%)
Sep 30, 2016 0.4300 0.4300 0.4200 0.4300 18,751 +0.01(+1.18%)
Sep 29, 2016 0.4150 0.4300 0.4150 0.4250 13,296 +0.00(+0.83%)
Sep 28, 2016 0.4250 0.4300 0.4199 0.4215 39,802 -0.01(-1.98%)
Sep 27, 2016 0.4000 0.4400 0.4000 0.4300 30,164 +0.00(+0.00%)
Sep 26, 2016 0.4300 0.4500 0.4300 0.4300 13,901 +0.00(+0.00%)
Sep 23, 2016 0.4400 0.4400 0.4300 0.4300 1,002 -0.02(-4.44%)
Sep 22, 2016 0.4225 0.4500 0.4200 0.4500 84,672 +0.04(+8.43%)
Sep 21, 2016 0.4150 0.4150 0.4150 0.4150 515 +0.00(+0.00%)
Sep 20, 2016 0.4100 0.4225 0.4100 0.4150 1,443 -0.02(-3.49%)
Sep 19, 2016 0.4050 0.4300 0.4050 0.4300 32,473 +0.02(+6.17%)
Sep 16, 2016 0.3900 0.4125 0.3900 0.4050 2,312 +0.01(+1.25%)
Sep 15, 2016 0.4000 0.4101 0.4000 0.4000 25,286 -0.01(-2.44%)
Sep 14, 2016 0.4200 0.4200 0.4000 0.4100 78,003 -0.01(-2.38%)
Sep 13, 2016 0.4216 0.4360 0.4200 0.4200 7,905 -0.01(-2.35%)
Sep 12, 2016 0.4250 0.4480 0.4250 0.4301 130,981 -0.02(-4.42%)
Sep 09, 2016 0.4700 0.4700 0.4500 0.4500 208,066 -0.02(-4.26%)
Sep 08, 2016 0.4350 0.4900 0.4350 0.4700 187,281 +0.03(+8.05%)
Sep 07, 2016 0.3880 0.4350 0.3750 0.4350 155,318 +0.04(+11.54%)
Sep 06, 2016 0.3600 0.3900 0.3600 0.3900 17,907 +0.01(+2.63%)
Sep 02, 2016 0.3800 0.3800 0.3800 0 -0.02(-4.74%)
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 MillValley.com & California Media Partners, LLC. All rights reserved.