Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

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

J. Jill Inc (NY: JILL )

37.95 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
May 29, 2020 3.193 3.291 2.994 3.058 103,582 -0.18(-5.69%)
May 28, 2020 3.542 3.642 3.143 3.243 343,252 -0.69(-17.61%)
May 27, 2020 2.834 3.841 2.704 3.936 1,317,156 +1.15(+41.35%)
May 26, 2020 2.744 2.887 2.610 2.785 168,953 +0.06(+2.27%)
May 22, 2020 2.699 2.844 2.607 2.723 74,920 -0.09(-3.28%)
May 21, 2020 3.041 3.041 2.699 2.815 164,359 +0.08(+3.05%)
May 20, 2020 2.900 2.900 2.600 2.732 155,339 -0.11(-3.95%)
May 19, 2020 2.644 3.093 2.495 2.844 421,099 +0.30(+11.76%)
May 18, 2020 2.345 2.694 2.345 2.545 290,667 +0.21(+9.07%)
May 15, 2020 2.295 2.594 2.245 2.333 244,785 +0.09(+3.91%)
May 14, 2020 2.245 2.545 2.145 2.245 156,954 -0.15(-6.25%)
May 13, 2020 2.545 2.794 2.245 2.395 603,494 +0.12(+5.19%)
May 12, 2020 2.158 2.490 2.056 2.277 531,094 +0.13(+5.82%)
May 11, 2020 2.046 2.195 1.996 2.151 156,043 +0.09(+4.53%)
May 08, 2020 2.195 2.195 1.996 2.058 138,557 -0.10(-4.47%)
May 07, 2020 2.156 2.345 2.047 2.154 239,316 +0.01(+0.28%)
May 06, 2020 2.095 2.470 1.996 2.148 739,467 +0.15(+7.62%)
May 05, 2020 2.209 2.209 1.945 1.996 76,219 -0.17(-7.88%)
May 04, 2020 2.195 2.495 2.046 2.167 35,896 +0.06(+2.94%)
May 01, 2020 2.220 2.244 1.996 2.105 74,419 -0.17(-7.36%)
Apr 30, 2020 2.249 2.594 2.145 2.272 154,313 +0.05(+2.22%)
Apr 29, 2020 2.345 2.345 2.145 2.223 74,130 -0.02(-0.98%)
Apr 28, 2020 2.193 2.445 2.047 2.245 137,360 +0.05(+2.25%)
Apr 27, 2020 1.922 2.793 1.896 2.195 535,533 +0.36(+19.31%)
Apr 24, 2020 1.734 1.895 1.724 1.840 92,819 +0.11(+6.13%)
Apr 23, 2020 1.746 1.746 1.671 1.734 36,586 -0.01(-0.71%)
Apr 22, 2020 1.796 1.796 1.696 1.746 34,177 -0.09(-5.02%)
Apr 21, 2020 1.928 1.928 1.696 1.839 39,691 -0.01(-0.41%)
Apr 20, 2020 2.095 2.095 1.802 1.846 28,333 -0.10(-5.13%)
Apr 17, 2020 1.896 1.996 1.796 1.946 26,837 +0.20(+11.43%)
Apr 16, 2020 2.046 2.046 1.746 1.746 31,386 -0.15(-7.94%)
Apr 15, 2020 2.121 2.170 1.808 1.897 34,029 -0.13(-6.49%)
Apr 14, 2020 2.217 2.245 1.996 2.029 30,368 -0.09(-4.44%)
Apr 13, 2020 2.395 2.395 2.029 2.123 36,363 -0.12(-5.44%)
Apr 09, 2020 2.145 2.445 2.145 2.245 43,874 +0.10(+4.55%)
Apr 08, 2020 1.971 2.245 1.896 2.147 66,680 +0.21(+10.90%)
Apr 07, 2020 1.896 2.046 1.811 1.936 136,240 +0.09(+4.89%)
Apr 06, 2020 1.774 1.933 1.572 1.846 50,887 +0.30(+19.36%)
Apr 03, 2020 2.046 2.115 1.547 1.547 85,022 -0.50(-24.39%)
Apr 02, 2020 2.545 2.586 1.996 2.046 55,195 -0.45(-18.00%)
Apr 01, 2020 2.617 2.749 2.495 2.495 39,688 -0.26(-9.49%)
Mar 31, 2020 2.744 2.994 2.555 2.756 82,386 -0.10(-3.48%)
Mar 30, 2020 2.599 2.944 2.554 2.855 90,485 +0.21(+7.94%)
Mar 27, 2020 2.644 2.894 2.644 2.645 32,129 -0.25(-8.59%)
Mar 26, 2020 2.994 3.227 2.744 2.894 54,923 -0.10(-3.33%)
Mar 25, 2020 2.794 2.994 2.594 2.994 34,190 +0.16(+5.76%)
Mar 24, 2020 2.944 3.043 2.760 2.830 22,764 +0.14(+5.06%)
Mar 23, 2020 3.143 3.143 2.673 2.694 24,066 -0.45(-14.44%)
Mar 20, 2020 2.675 3.243 2.545 3.149 137,134 +0.46(+16.98%)
Mar 19, 2020 2.569 3.043 2.545 2.692 64,150 +0.10(+3.75%)
Mar 18, 2020 2.695 2.859 2.545 2.594 36,874 -0.28(-9.83%)
Mar 17, 2020 2.714 3.093 2.495 2.877 81,654 +0.23(+8.69%)
Mar 16, 2020 2.594 2.894 2.495 2.647 34,026 -0.35(-11.57%)
Mar 13, 2020 2.894 2.994 2.594 2.994 58,245 +0.40(+15.38%)
Mar 12, 2020 3.393 3.443 2.495 2.594 68,495 -1.00(-27.78%)
Mar 11, 2020 3.742 3.792 3.445 3.592 90,407 +0.00(+0.00%)
Mar 10, 2020 3.632 3.793 3.146 3.592 107,645 +0.15(+4.36%)
Mar 09, 2020 3.393 3.492 2.994 3.442 64,531 -0.08(-2.23%)
Mar 06, 2020 3.642 3.904 3.293 3.520 81,334 -0.39(-9.89%)
Mar 05, 2020 4.390 4.640 3.797 3.907 172,162 -0.43(-10.00%)
Mar 04, 2020 5.538 5.588 4.141 4.341 276,582 +0.05(+1.16%)
Mar 03, 2020 4.256 4.590 4.240 4.291 65,723 +0.05(+1.19%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.