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 )

32.01 +0.58 (+1.85%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 28, 2021 18.47 20.24 18.28 19.15 218,117 +1.15(+6.39%)
May 27, 2021 17.28 18.78 17.28 18.00 129,308 +0.72(+4.17%)
May 26, 2021 15.58 17.28 15.24 17.28 116,856 +1.32(+8.27%)
May 25, 2021 16.85 18.10 14.92 15.96 346,094 -0.54(-3.27%)
May 24, 2021 15.90 17.44 15.89 16.50 209,590 +0.75(+4.76%)
May 21, 2021 14.56 15.90 14.56 15.75 200,259 +1.22(+8.40%)
May 20, 2021 13.70 15.20 13.70 14.53 252,679 +0.83(+6.06%)
May 19, 2021 12.07 13.98 11.95 13.70 203,695 +1.50(+12.30%)
May 18, 2021 11.58 12.47 11.58 12.20 86,275 +0.57(+4.90%)
May 17, 2021 12.30 12.30 10.63 11.63 163,033 -0.67(-5.45%)
May 14, 2021 10.43 12.45 10.25 12.30 234,117 +2.16(+21.30%)
May 13, 2021 9.380 10.39 9.380 10.14 143,072 +0.83(+8.92%)
May 12, 2021 9.230 9.450 9.050 9.310 40,588 +0.16(+1.75%)
May 11, 2021 9.360 9.650 8.990 9.150 77,136 -0.35(-3.68%)
May 10, 2021 9.350 9.500 8.810 9.500 53,845 +0.17(+1.82%)
May 07, 2021 9.020 9.710 9.010 9.330 38,399 +0.18(+1.97%)
May 06, 2021 9.360 9.490 8.810 9.150 63,907 -0.19(-2.03%)
May 05, 2021 9.390 9.430 9.140 9.340 63,680 -0.04(-0.43%)
May 04, 2021 9.110 9.380 8.960 9.380 61,705 +0.25(+2.74%)
May 03, 2021 8.860 9.355 8.860 9.130 53,269 +0.23(+2.58%)
Apr 30, 2021 9.150 9.360 8.810 8.900 40,000 -0.27(-2.94%)
Apr 29, 2021 9.570 9.740 8.740 9.170 144,232 -0.36(-3.78%)
Apr 28, 2021 9.380 9.667 9.161 9.530 39,176 +0.13(+1.38%)
Apr 27, 2021 9.080 9.720 9.020 9.400 85,709 +0.32(+3.52%)
Apr 26, 2021 8.170 9.090 8.170 9.080 109,319 +0.92(+11.27%)
Apr 23, 2021 7.860 8.160 7.723 8.160 46,300 +0.16(+2.00%)
Apr 22, 2021 8.220 8.300 7.790 8.000 120,238 +0.00(+0.00%)
Apr 21, 2021 7.170 8.000 7.170 8.000 62,661 +0.85(+11.89%)
Apr 20, 2021 7.570 7.690 6.880 7.150 90,956 -0.56(-7.26%)
Apr 19, 2021 7.750 8.060 7.630 7.710 119,164 -0.09(-1.15%)
Apr 16, 2021 8.220 8.290 7.700 7.800 218,700 -0.50(-6.02%)
Apr 15, 2021 8.080 8.350 7.830 8.300 157,919 +0.34(+4.27%)
Apr 14, 2021 7.630 8.340 7.510 7.960 126,112 +0.36(+4.74%)
Apr 13, 2021 7.760 7.990 7.510 7.600 248,795 -0.42(-5.24%)
Apr 12, 2021 8.060 8.160 7.740 8.020 104,268 +0.00(+0.00%)
Apr 09, 2021 8.090 8.340 7.990 8.020 103,800 -0.04(-0.50%)
Apr 08, 2021 8.090 8.440 7.800 8.060 94,445 +0.04(+0.50%)
Apr 07, 2021 8.700 8.960 8.020 8.020 380,702 -0.74(-8.45%)
Apr 06, 2021 8.910 9.240 8.480 8.760 273,000 -0.14(-1.57%)
Apr 05, 2021 10.06 10.11 8.770 8.900 270,558 -1.05(-10.55%)
Apr 01, 2021 9.550 10.77 9.414 9.950 376,800 +0.20(+2.05%)
Mar 31, 2021 9.650 9.750 9.270 9.750 291,681 +0.07(+0.72%)
Mar 30, 2021 8.630 9.880 8.330 9.680 713,171 +1.24(+14.69%)
Mar 29, 2021 8.840 9.300 8.100 8.440 322,630 -0.37(-4.20%)
Mar 26, 2021 8.380 8.950 8.300 8.810 153,200 +0.43(+5.13%)
Mar 25, 2021 7.780 8.430 7.490 8.380 636,994 +0.34(+4.23%)
Mar 24, 2021 7.730 8.700 7.730 8.040 317,286 +0.31(+4.01%)
Mar 23, 2021 8.150 8.190 7.640 7.730 371,944 -0.47(-5.73%)
Mar 22, 2021 8.650 8.980 7.920 8.200 418,523 -0.36(-4.21%)
Mar 19, 2021 8.600 9.690 8.150 8.560 1,105,200 +0.04(+0.47%)
Mar 18, 2021 7.940 8.790 7.530 8.520 1,528,615 +0.56(+7.04%)
Mar 17, 2021 7.170 8.290 7.130 7.960 963,839 +0.14(+1.79%)
Mar 16, 2021 5.730 9.480 5.490 7.820 5,050,137 +1.38(+21.43%)
Mar 15, 2021 4.900 7.090 4.800 6.440 3,605,896 +1.37(+27.02%)
Mar 12, 2021 4.120 5.450 4.120 5.070 1,147,300 +0.83(+19.58%)
Mar 11, 2021 4.090 4.244 4.060 4.240 178,314 +0.15(+3.67%)
Mar 10, 2021 4.110 4.430 3.990 4.090 978,385 +0.12(+3.02%)
Mar 09, 2021 4.210 4.306 3.950 3.970 527,004 -0.20(-4.80%)
Mar 08, 2021 4.370 5.220 4.130 4.170 1,640,896 -0.16(-3.70%)
Mar 05, 2021 4.940 5.090 4.252 4.330 625,000 -0.61(-12.35%)
Mar 04, 2021 5.460 5.470 4.820 4.940 138,628 -0.58(-10.51%)
Mar 03, 2021 5.310 5.890 5.280 5.520 296,106 +0.08(+1.47%)
Mar 02, 2021 5.130 5.570 5.050 5.440 604,691 +0.31(+6.04%)
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.