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 )

13.88 USD +0.37 (+2.74%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2005 15.69 15.75 15.32 15.38 2,286,925 -0.29(-1.85%)
Dec 29, 2005 15.70 15.98 15.46 15.67 3,109,458 +0.16(+1.03%)
Dec 28, 2005 16.00 16.01 15.05 15.51 5,050,400 -0.18(-1.15%)
Dec 27, 2005 15.75 16.85 15.48 15.69 7,962,200 +0.62(+4.09%)
Dec 23, 2005 15.04 15.43 14.97 15.07 1,484,455 +0.05(+0.35%)
Dec 22, 2005 14.78 15.09 14.68 15.02 2,094,584 +0.25(+1.67%)
Dec 21, 2005 14.14 14.83 13.97 14.77 3,231,393 +0.77(+5.52%)
Dec 20, 2005 14.33 14.33 13.93 14.00 2,296,443 -0.23(-1.64%)
Dec 19, 2005 13.85 14.29 13.57 14.23 4,050,870 +0.42(+3.04%)
Dec 16, 2005 13.13 13.99 13.13 13.81 6,005,739 +0.80(+6.15%)
Dec 15, 2005 12.58 13.06 12.53 13.01 3,223,347 +0.45(+3.61%)
Dec 14, 2005 12.55 12.71 12.47 12.56 1,997,509 +0.01(+0.11%)
Dec 13, 2005 12.48 12.66 12.40 12.55 1,483,867 -0.03(-0.26%)
Dec 12, 2005 12.63 12.67 12.43 12.58 1,152,889 -0.05(-0.42%)
Dec 09, 2005 12.44 12.72 12.37 12.63 2,042,037 +0.19(+1.50%)
Dec 08, 2005 12.83 12.99 12.39 12.45 2,489,317 -0.46(-3.56%)
Dec 07, 2005 12.70 12.99 12.51 12.91 2,162,579 +0.12(+0.94%)
Dec 06, 2005 12.45 12.89 12.12 12.79 3,040,968 +0.42(+3.40%)
Dec 05, 2005 12.50 12.57 12.32 12.37 1,234,872 -0.27(-2.11%)
Dec 02, 2005 12.42 12.73 12.42 12.63 1,730,440 +0.19(+1.50%)
Dec 01, 2005 12.23 12.69 12.23 12.45 1,618,294 +0.15(+1.25%)
Nov 30, 2005 12.49 12.57 12.23 12.29 1,343,587 -0.14(-1.13%)
Nov 29, 2005 12.55 12.62 12.37 12.43 1,262,276 -0.10(-0.80%)
Nov 28, 2005 12.61 12.76 12.51 12.53 1,494,661 +0.04(+0.32%)
Nov 25, 2005 12.51 12.54 12.45 12.49 311,005 -0.04(-0.32%)
Nov 23, 2005 12.36 12.62 12.31 12.53 1,372,932 +0.10(+0.80%)
Nov 22, 2005 12.52 12.53 12.17 12.43 2,700,998 -0.22(-1.74%)
Nov 21, 2005 12.75 12.77 12.58 12.65 1,607,040 -0.19(-1.51%)
Nov 18, 2005 12.97 12.99 12.55 12.85 1,866,973 -0.01(-0.10%)
Nov 17, 2005 12.87 12.97 12.62 12.86 3,101,944 +0.04(+0.31%)
Nov 16, 2005 12.86 12.94 12.58 12.82 858,173 -0.03(-0.21%)
Nov 15, 2005 13.13 13.27 12.69 12.85 1,505,643 -0.32(-2.43%)
Nov 14, 2005 13.31 13.43 13.07 13.17 2,044,647 -0.03(-0.25%)
Nov 11, 2005 13.03 13.39 12.86 13.20 2,424,135 +0.21(+1.59%)
Nov 10, 2005 12.47 13.05 12.47 12.99 3,342,901 +0.61(+4.90%)
Nov 09, 2005 12.19 12.45 12.07 12.39 1,894,888 +0.23(+1.86%)
Nov 08, 2005 12.28 12.39 12.11 12.16 1,924,265 -0.19(-1.51%)
Nov 07, 2005 12.02 12.38 12.00 12.35 3,943,446 +0.13(+1.09%)
Nov 04, 2005 12.30 12.35 12.07 12.21 1,366,547 -0.02(-0.16%)
Nov 03, 2005 12.47 12.47 12.14 12.23 1,120,881 -0.22(-1.77%)
Nov 02, 2005 12.09 12.48 12.09 12.45 1,789,594 +0.32(+2.64%)
Nov 01, 2005 12.45 12.48 11.97 12.13 2,288,108 -0.27(-2.20%)
Oct 31, 2005 12.27 12.59 12.07 12.41 3,485,754 +0.37(+3.10%)
Oct 28, 2005 11.66 12.82 11.63 12.03 8,667,651 +0.51(+4.40%)
Oct 27, 2005 11.65 11.87 11.34 11.53 2,897,474 -0.21(-1.82%)
Oct 26, 2005 11.80 11.94 11.60 11.74 2,692,731 -0.05(-0.40%)
Oct 25, 2005 12.08 12.34 11.59 11.79 3,126,947 -0.36(-2.96%)
Oct 24, 2005 12.02 12.29 12.02 12.15 2,041,907 +0.19(+1.62%)
Oct 21, 2005 12.07 12.40 11.85 11.95 2,618,849 -0.08(-0.66%)
Oct 20, 2005 12.86 13.21 11.77 12.03 6,323,412 -0.99(-7.63%)
Oct 19, 2005 12.95 13.26 12.77 13.03 2,148,729 -0.01(-0.05%)
Oct 18, 2005 13.19 13.50 13.00 13.03 2,134,782 -0.15(-1.11%)
Oct 17, 2005 12.86 13.29 12.83 13.18 1,438,127 +0.14(+1.07%)
Oct 14, 2005 12.67 13.17 12.65 13.04 3,090,154 +0.44(+3.49%)
Oct 13, 2005 12.22 12.71 12.07 12.60 1,045,355 +0.31(+2.49%)
Oct 12, 2005 12.36 12.50 12.13 12.29 1,306,304 +0.00(+0.00%)
Oct 11, 2005 12.78 12.78 12.19 12.29 892,711 -0.25(-2.02%)
Oct 10, 2005 12.54 12.81 12.51 12.55 935,975 -0.09(-0.69%)
Oct 07, 2005 12.83 12.91 12.33 12.63 1,229,481 -0.15(-1.15%)
Oct 06, 2005 12.12 12.95 12.12 12.78 2,736,688 +0.75(+6.21%)
Oct 05, 2005 12.12 12.32 11.89 12.03 1,622,978 -0.03(-0.28%)
Oct 04, 2005 11.84 12.30 11.71 12.07 1,435,050 +0.28(+2.38%)
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.