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:

Jetblue Airways Cp (NQ: JBLU )

7.420 +0.010 (+0.13%)
Official Closing Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2011 5.220 5.290 5.150 5.200 2,068,424 -0.06(-1.14%)
Dec 29, 2011 5.210 5.280 5.160 5.260 1,538,957 +0.10(+1.94%)
Dec 28, 2011 5.300 5.330 5.110 5.160 2,108,728 -0.16(-3.01%)
Dec 27, 2011 5.310 5.360 5.180 5.320 3,185,126 -0.02(-0.37%)
Dec 23, 2011 5.280 5.360 5.130 5.340 2,678,302 -0.03(-0.56%)
Dec 21, 2011 5.300 5.440 5.250 5.370 2,129,255 +0.03(+0.56%)
Dec 20, 2011 5.170 5.360 5.170 5.340 4,433,059 +0.17(+3.29%)
Dec 19, 2011 5.610 5.640 5.140 5.170 5,880,351 -0.40(-7.18%)
Dec 16, 2011 5.310 5.650 5.280 5.570 13,336,341 +0.31(+5.89%)
Dec 15, 2011 5.200 5.270 5.180 5.260 5,208,925 +0.14(+2.73%)
Dec 14, 2011 4.910 5.195 4.910 5.120 6,912,642 +0.20(+4.07%)
Dec 13, 2011 5.120 5.140 4.890 4.920 5,319,768 -0.17(-3.34%)
Dec 12, 2011 4.960 5.150 4.850 5.090 5,311,584 +0.04(+0.79%)
Dec 09, 2011 4.730 5.070 4.670 5.050 6,363,412 +0.30(+6.32%)
Dec 08, 2011 4.930 4.930 4.730 4.750 7,520,706 -0.20(-4.04%)
Dec 07, 2011 4.680 4.990 4.640 4.950 10,490,594 +0.24(+5.10%)
Dec 06, 2011 4.690 4.780 4.620 4.710 11,711,966 +0.01(+0.21%)
Dec 05, 2011 4.490 4.750 4.460 4.700 12,117,785 +0.26(+5.86%)
Dec 02, 2011 4.350 4.470 4.210 4.440 9,515,021 +0.14(+3.26%)
Dec 01, 2011 4.080 4.460 4.070 4.300 10,410,638 +0.18(+4.37%)
Nov 30, 2011 4.150 4.170 3.950 4.120 17,981,124 +0.06(+1.48%)
Nov 29, 2011 3.670 4.080 3.660 4.060 20,667,940 +0.38(+10.33%)
Nov 28, 2011 3.570 3.680 3.550 3.680 4,429,141 +0.20(+5.75%)
Nov 25, 2011 3.400 3.570 3.400 3.480 2,136,961 +0.08(+2.35%)
Nov 23, 2011 3.450 3.535 3.400 3.400 5,630,439 -0.09(-2.58%)
Nov 22, 2011 3.580 3.630 3.490 3.490 4,676,409 -0.10(-2.79%)
Nov 21, 2011 3.650 3.680 3.570 3.590 2,943,015 -0.11(-2.97%)
Nov 18, 2011 3.730 3.780 3.670 3.700 2,841,147 +0.00(+0.00%)
Nov 17, 2011 3.880 3.950 3.680 3.700 7,073,445 -0.15(-3.90%)
Nov 16, 2011 3.930 3.950 3.830 3.850 5,632,501 -0.11(-2.78%)
Nov 15, 2011 4.020 4.070 3.920 3.960 3,830,990 -0.06(-1.49%)
Nov 14, 2011 4.110 4.225 4.020 4.020 4,462,697 -0.10(-2.43%)
Nov 11, 2011 4.190 4.220 4.080 4.120 3,403,455 +0.01(+0.24%)
Nov 10, 2011 4.160 4.230 4.010 4.110 3,406,018 -0.01(-0.24%)
Nov 09, 2011 4.250 4.280 4.110 4.120 3,907,122 -0.21(-4.85%)
Nov 08, 2011 4.340 4.350 4.250 4.330 3,905,909 +0.04(+0.93%)
Nov 07, 2011 4.370 4.390 4.270 4.290 2,947,088 -0.10(-2.28%)
Nov 04, 2011 4.390 4.420 4.330 4.390 2,675,427 -0.06(-1.35%)
Nov 03, 2011 4.330 4.470 4.260 4.450 4,097,017 +0.16(+3.73%)
Nov 02, 2011 4.350 4.430 4.250 4.290 3,955,202 -0.01(-0.23%)
Nov 01, 2011 4.320 4.430 4.300 4.300 3,769,398 -0.18(-4.02%)
Oct 31, 2011 4.470 4.550 4.400 4.480 2,172,946 -0.07(-1.54%)
Oct 28, 2011 4.620 4.660 4.550 4.550 3,180,288 -0.11(-2.36%)
Oct 27, 2011 4.540 4.700 4.450 4.660 5,066,769 +0.24(+5.43%)
Oct 26, 2011 4.450 4.490 4.230 4.420 4,124,062 +0.06(+1.38%)
Oct 25, 2011 4.530 4.540 4.280 4.360 4,776,681 -0.19(-4.18%)
Oct 24, 2011 4.340 4.600 4.300 4.550 3,036,922 +0.23(+5.32%)
Oct 21, 2011 4.500 4.500 4.220 4.320 4,147,128 -0.04(-0.92%)
Oct 20, 2011 4.460 4.470 4.210 4.360 5,846,269 +0.04(+0.93%)
Oct 19, 2011 4.560 4.600 4.300 4.320 7,086,392 -0.31(-6.70%)
Oct 18, 2011 4.490 4.740 4.440 4.630 3,861,668 +0.18(+4.04%)
Oct 17, 2011 4.640 4.660 4.420 4.450 2,857,804 -0.14(-3.05%)
Oct 14, 2011 4.620 4.630 4.490 4.590 2,211,667 +0.02(+0.44%)
Oct 13, 2011 4.470 4.610 4.360 4.570 3,227,833 +0.05(+1.11%)
Oct 12, 2011 4.340 4.540 4.320 4.520 6,054,396 +0.24(+5.61%)
Oct 11, 2011 3.970 4.310 3.970 4.280 4,719,965 +0.28(+7.00%)
Oct 10, 2011 3.950 4.020 3.900 4.000 3,016,052 +0.13(+3.36%)
Oct 07, 2011 3.930 3.970 3.810 3.870 4,204,977 +0.01(+0.26%)
Oct 06, 2011 3.860 3.880 3.760 3.860 3,461,296 +0.07(+1.85%)
Oct 05, 2011 3.780 3.880 3.670 3.790 5,042,234 +0.02(+0.53%)
Oct 04, 2011 3.710 3.780 3.550 3.770 6,065,006 +0.28(+8.02%)
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.
 
 
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.