Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

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

Jetblue Airways Cp (NQ: JBLU )

7.110 UNCHANGED
Official Closing Price Updated: 4:00 PM EDT, Apr 19, 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 (%)
Jul 29, 2005 9.169 9.400 9.143 9.333 1,995,198 +0.12(+1.25%)
Jul 28, 2005 9.071 9.284 9.071 9.218 2,057,361 +0.14(+1.57%)
Jul 27, 2005 9.160 9.213 8.947 9.076 1,747,884 -0.09(-1.02%)
Jul 26, 2005 9.089 9.218 9.022 9.169 2,088,169 +0.06(+0.68%)
Jul 25, 2005 9.244 9.333 9.067 9.107 1,759,728 -0.21(-2.24%)
Jul 22, 2005 9.409 9.409 9.267 9.316 2,114,772 -0.05(-0.52%)
Jul 21, 2005 9.973 10.10 9.307 9.364 7,855,597 -0.77(-7.59%)
Jul 20, 2005 9.964 10.16 9.778 10.13 2,169,595 +0.21(+2.10%)
Jul 19, 2005 9.844 10.05 9.698 9.924 2,754,603 +0.14(+1.45%)
Jul 18, 2005 9.684 9.911 9.684 9.782 1,312,546 +0.06(+0.64%)
Jul 15, 2005 9.751 9.804 9.578 9.720 1,015,416 -0.05(-0.50%)
Jul 14, 2005 9.538 9.911 9.493 9.769 4,442,497 +0.34(+3.58%)
Jul 13, 2005 8.982 9.476 8.978 9.431 3,741,378 +0.44(+4.89%)
Jul 12, 2005 9.116 9.178 8.916 8.991 2,821,042 -0.22(-2.41%)
Jul 11, 2005 9.222 9.324 9.124 9.213 1,538,925 +0.03(+0.29%)
Jul 08, 2005 8.911 9.209 8.898 9.187 1,537,222 +0.27(+3.04%)
Jul 07, 2005 8.751 8.973 8.644 8.916 2,315,362 +0.01(+0.15%)
Jul 06, 2005 8.902 9.089 8.818 8.902 1,595,766 -0.04(-0.40%)
Jul 05, 2005 8.956 9.067 8.853 8.938 1,271,250 -0.10(-1.08%)
Jul 01, 2005 9.116 9.147 8.902 9.036 1,097,850 -0.05(-0.54%)
Jun 30, 2005 9.333 9.413 9.062 9.084 2,233,113 -0.24(-2.62%)
Jun 29, 2005 9.227 9.444 9.169 9.329 2,426,134 +0.14(+1.55%)
Jun 28, 2005 8.867 9.227 8.867 9.187 2,708,629 +0.36(+4.08%)
Jun 27, 2005 8.978 8.978 8.782 8.827 2,462,004 -0.16(-1.78%)
Jun 24, 2005 9.338 9.419 8.960 8.987 2,834,865 -0.42(-4.49%)
Jun 23, 2005 9.644 9.844 9.289 9.409 1,977,666 -0.32(-3.33%)
Jun 22, 2005 9.733 9.836 9.627 9.733 1,384,125 -0.02(-0.18%)
Jun 21, 2005 9.804 9.804 9.587 9.751 1,378,374 +0.06(+0.60%)
Jun 20, 2005 9.453 9.876 9.453 9.693 1,870,020 +0.13(+1.35%)
Jun 17, 2005 9.671 9.804 9.467 9.564 2,425,999 -0.18(-1.87%)
Jun 16, 2005 9.671 9.973 9.671 9.747 1,512,568 -0.00(-0.05%)
Jun 15, 2005 9.947 10.00 9.591 9.751 1,799,035 -0.18(-1.79%)
Jun 14, 2005 9.853 10.06 9.849 9.929 1,024,654 +0.04(+0.40%)
Jun 13, 2005 9.920 9.973 9.787 9.889 1,283,730 -0.04(-0.36%)
Jun 10, 2005 10.22 10.27 9.822 9.924 1,781,781 -0.14(-1.41%)
Jun 09, 2005 10.13 10.22 10.04 10.07 1,463,721 -0.12(-1.18%)
Jun 08, 2005 10.20 10.35 10.05 10.19 2,674,092 -0.02(-0.22%)
Jun 07, 2005 10.04 10.38 9.924 10.21 5,137,941 +0.28(+2.77%)
Jun 06, 2005 9.818 10.04 9.756 9.933 2,649,796 +0.12(+1.27%)
Jun 03, 2005 9.982 9.982 9.747 9.809 2,923,947 -0.22(-2.22%)
Jun 02, 2005 9.396 10.09 9.396 10.03 5,633,847 +0.60(+6.31%)
Jun 01, 2005 9.653 9.667 9.396 9.436 1,827,171 -0.22(-2.30%)
May 31, 2005 9.662 9.778 9.533 9.658 1,904,298 -0.01(-0.09%)
May 27, 2005 9.707 9.844 9.591 9.667 2,252,728 -0.10(-1.05%)
May 26, 2005 9.551 9.787 9.444 9.769 4,489,129 +0.35(+3.73%)
May 25, 2005 9.556 9.680 9.387 9.418 2,654,389 -0.20(-2.12%)
May 24, 2005 9.711 9.756 9.556 9.622 2,526,900 -0.16(-1.64%)
May 23, 2005 9.996 10.04 9.733 9.782 3,809,382 -0.26(-2.57%)
May 20, 2005 10.37 10.42 9.978 10.04 3,886,662 -0.11(-1.09%)
May 19, 2005 9.916 10.18 9.831 10.15 4,088,910 +0.20(+1.96%)
May 18, 2005 9.627 10.04 9.622 9.956 9,293,850 +0.51(+5.41%)
May 17, 2005 9.316 9.573 9.204 9.444 3,292,926 +0.11(+1.14%)
May 16, 2005 9.116 9.373 9.116 9.338 1,896,096 +0.15(+1.60%)
May 13, 2005 9.298 9.387 9.071 9.191 1,727,937 -0.10(-1.10%)
May 12, 2005 9.200 9.378 9.120 9.293 2,225,505 +0.12(+1.26%)
May 11, 2005 9.378 9.378 8.920 9.178 2,384,106 -0.02(-0.24%)
May 10, 2005 9.324 9.378 9.156 9.200 1,886,064 -0.12(-1.24%)
May 09, 2005 9.280 9.404 9.169 9.316 1,677,928 +0.12(+1.26%)
May 06, 2005 9.289 9.360 9.044 9.200 1,363,660 -0.08(-0.91%)
May 05, 2005 9.227 9.471 9.222 9.284 1,844,268 -0.03(-0.33%)
May 04, 2005 9.240 9.422 9.187 9.316 3,584,172 +0.05(+0.53%)
May 03, 2005 8.969 9.324 8.956 9.267 4,525,560 +0.32(+3.58%)
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 MenloPark.com & California Media Partners, LLC. All rights reserved.