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 (%)
Mar 31, 2016 0.7390 0.7390 0.7200 0.7350 82,986 +0.01(+0.68%)
Mar 30, 2016 0.7400 0.7400 0.7201 0.7300 88,782 -0.01(-1.35%)
Mar 29, 2016 0.7000 0.7400 0.7000 0.7400 126,967 +0.04(+5.71%)
Mar 28, 2016 0.7100 0.7200 0.7000 0.7000 168,175 -0.01(-0.85%)
Mar 24, 2016 0.7060 0.7060 0.7060 0 -0.02(-3.29%)
Mar 23, 2016 0.7005 0.7300 0.6950 0.7300 140,161 +0.02(+3.53%)
Mar 22, 2016 0.6850 0.7100 0.6850 0.7051 43,813 +0.01(+0.73%)
Mar 21, 2016 0.7000 0.7000 0.6800 0.7000 96,259 +0.02(+2.94%)
Mar 18, 2016 0.6800 0.6900 0.6800 0.6800 25,927 -0.01(-1.45%)
Mar 17, 2016 0.6844 0.6900 0.6710 0.6900 32,227 +0.01(+2.21%)
Mar 16, 2016 0.6950 0.6950 0.6750 0.6751 102,134 -0.02(-2.86%)
Mar 15, 2016 0.7000 0.7100 0.6800 0.6950 50,303 -0.01(-0.71%)
Mar 14, 2016 0.6874 0.7129 0.6874 0.7000 110,512 +0.01(+1.45%)
Mar 11, 2016 0.6880 0.7025 0.6880 0.6900 137,244 +0.01(+1.02%)
Mar 10, 2016 0.7050 0.7300 0.6810 0.6830 212,502 -0.01(-0.87%)
Mar 09, 2016 0.6800 0.6946 0.6750 0.6890 257,682 +0.01(+1.32%)
Mar 08, 2016 0.6475 0.6800 0.6475 0.6800 95,351 +0.03(+4.62%)
Mar 07, 2016 0.6700 0.6900 0.6350 0.6500 171,690 +0.00(+0.00%)
Mar 04, 2016 0.5900 0.6999 0.5900 0.6500 654,058 +0.05(+8.33%)
Mar 03, 2016 0.5799 0.6050 0.5799 0.6000 99,344 +0.00(+0.00%)
Mar 02, 2016 0.6035 0.6090 0.5700 0.6000 134,375 -0.00(-0.58%)
Mar 01, 2016 0.5900 0.6046 0.5800 0.6035 176,682 +0.05(+8.74%)
Feb 29, 2016 0.5175 0.5900 0.5100 0.5550 124,441 +0.00(+0.00%)
Feb 26, 2016 0.5598 0.5600 0.5300 0.5550 8,347 -0.00(-0.72%)
Feb 25, 2016 0.5500 0.5590 0.5300 0.5590 10,695 +0.01(+2.57%)
Feb 24, 2016 0.5625 0.5973 0.5110 0.5450 54,150 -0.02(-2.68%)
Feb 23, 2016 0.6000 0.6000 0.5300 0.5600 109,540 -0.04(-6.67%)
Feb 22, 2016 0.6000 0.6000 0.5850 0.6000 60,321 +0.02(+2.56%)
Feb 19, 2016 0.5650 0.6000 0.5600 0.5850 209,750 +0.01(+0.86%)
Feb 18, 2016 0.5300 0.5900 0.5300 0.5800 180,396 +0.03(+6.42%)
Feb 17, 2016 0.5300 0.5500 0.5300 0.5450 83,598 +0.02(+2.83%)
Feb 16, 2016 0.5175 0.5700 0.5100 0.5300 71,895 +0.01(+2.42%)
Feb 12, 2016 0.5175 0.5175 0.5175 0 +0.01(+1.47%)
Feb 11, 2016 0.5200 0.5200 0.5050 0.5100 82,366 -0.01(-1.92%)
Feb 10, 2016 0.5400 0.5400 0.5150 0.5200 82,647 -0.01(-1.89%)
Feb 09, 2016 0.4850 0.5625 0.4850 0.5300 288,422 +0.01(+1.92%)
Feb 08, 2016 0.4625 0.5290 0.4625 0.5200 301,660 +0.05(+11.73%)
Feb 05, 2016 0.4800 0.4800 0.4500 0.4654 58,452 -0.00(-0.98%)
Feb 04, 2016 0.4000 0.4800 0.4000 0.4700 103,807 +0.00(+0.00%)
Feb 03, 2016 0.4500 0.4700 0.4450 0.4700 241,718 +0.03(+6.82%)
Feb 02, 2016 0.4300 0.4521 0.4300 0.4400 43,998 +0.00(+0.23%)
Feb 01, 2016 0.4240 0.4390 0.4200 0.4390 19,913 +0.01(+2.09%)
Jan 29, 2016 0.4400 0.4400 0.4200 0.4300 53,201 -0.01(-1.15%)
Jan 28, 2016 0.4200 0.4500 0.4200 0.4350 73,347 +0.02(+4.79%)
Jan 27, 2016 0.4151 0.4270 0.4151 0.4151 10,559 -0.01(-2.33%)
Jan 26, 2016 0.4490 0.4500 0.4250 0.4250 100,097 +0.01(+2.40%)
Jan 25, 2016 0.3800 0.4480 0.3800 0.4150 65,354 +0.01(+1.23%)
Jan 22, 2016 0.4000 0.4201 0.4000 0.4100 91,600 +0.01(+2.50%)
Jan 21, 2016 0.4000 0.4000 0.3900 0.4000 55,877 +0.01(+2.56%)
Jan 20, 2016 0.3900 0.4000 0.3900 0.3900 33,074 -0.01(-2.50%)
Jan 19, 2016 0.3800 0.4149 0.3800 0.4000 35,160 +0.02(+5.24%)
Jan 15, 2016 0.3801 0.3801 0.3801 0 +0.00(+0.03%)
Jan 14, 2016 0.3950 0.4000 0.3800 0.3800 87,491 -0.02(-3.80%)
Jan 13, 2016 0.3900 0.4199 0.3900 0.3950 27,843 +0.00(+0.00%)
Jan 12, 2016 0.3900 0.4000 0.3900 0.3950 6,123 +0.00(+0.00%)
Jan 11, 2016 0.3800 0.3950 0.3800 0.3950 4,573 +0.01(+1.28%)
Jan 08, 2016 0.3570 0.4000 0.3570 0.3900 29,381 -0.01(-2.50%)
Jan 07, 2016 0.3800 0.4050 0.3800 0.4000 52,015 +0.00(+0.00%)
Jan 06, 2016 0.3850 0.4050 0.3800 0.4000 101,013 +0.02(+4.17%)
Jan 05, 2016 0.3962 0.3962 0.3700 0.3840 35,269 -0.00(-0.18%)
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.