Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

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

Jetblue Airways Corp (NQ: JBLU )

5.700 +0.070 (+1.24%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 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 31, 2024 5.370 5.620 5.320 5.590 14,774,292 +0.27(+5.08%)
May 30, 2024 5.220 5.370 5.180 5.320 9,502,502 +0.14(+2.70%)
May 29, 2024 5.150 5.190 4.930 5.180 15,813,367 -0.19(-3.54%)
May 28, 2024 5.460 5.505 5.330 5.370 11,028,629 -0.08(-1.47%)
May 24, 2024 5.620 5.640 5.350 5.450 13,496,449 -0.15(-2.68%)
May 23, 2024 5.760 5.760 5.550 5.600 8,784,251 -0.16(-2.78%)
May 22, 2024 5.640 5.810 5.610 5.760 6,703,497 +0.09(+1.59%)
May 21, 2024 5.820 5.830 5.650 5.670 6,835,666 -0.17(-2.91%)
May 20, 2024 6.050 6.090 5.810 5.840 9,421,445 -0.20(-3.31%)
May 17, 2024 6.140 6.190 6.030 6.040 12,916,787 -0.07(-1.15%)
May 16, 2024 6.090 6.170 6.010 6.110 6,258,106 +0.02(+0.33%)
May 15, 2024 6.380 6.450 6.060 6.090 10,868,860 -0.27(-4.25%)
May 14, 2024 6.140 6.600 6.120 6.360 14,859,601 +0.33(+5.47%)
May 13, 2024 5.760 6.190 5.760 6.030 15,290,758 +0.26(+4.51%)
May 10, 2024 5.790 5.810 5.650 5.770 9,523,522 +0.02(+0.35%)
May 09, 2024 5.650 5.760 5.580 5.750 9,377,641 +0.06(+1.05%)
May 08, 2024 5.600 5.740 5.580 5.690 8,661,983 +0.03(+0.53%)
May 07, 2024 5.900 5.900 5.655 5.660 10,094,083 -0.27(-4.55%)
May 06, 2024 5.800 5.930 5.740 5.930 12,294,259 +0.13(+2.24%)
May 03, 2024 5.860 5.930 5.755 5.800 8,553,415 +0.03(+0.52%)
May 02, 2024 5.690 5.870 5.590 5.770 12,544,807 +0.18(+3.31%)
May 01, 2024 5.630 5.780 5.520 5.585 12,694,673 -0.09(-1.67%)
Apr 30, 2024 5.830 5.920 5.670 5.680 9,653,378 -0.22(-3.73%)
Apr 29, 2024 5.770 5.910 5.730 5.900 10,771,417 +0.12(+2.08%)
Apr 26, 2024 5.670 5.795 5.640 5.780 13,399,489 +0.06(+1.05%)
Apr 25, 2024 5.750 5.810 5.565 5.720 19,671,786 -0.19(-3.21%)
Apr 24, 2024 6.145 6.150 5.840 5.910 21,663,388 -0.19(-3.11%)
Apr 23, 2024 6.110 6.740 6.000 6.100 36,971,504 -1.41(-18.77%)
Apr 22, 2024 7.180 7.580 7.110 7.510 19,149,784 +0.40(+5.63%)
Apr 19, 2024 6.990 7.245 6.990 7.110 8,890,105 +0.00(+0.00%)
Apr 18, 2024 7.030 7.390 6.960 7.110 20,563,964 +0.28(+4.10%)
Apr 17, 2024 6.680 6.980 6.550 6.830 17,165,080 +0.30(+4.59%)
Apr 16, 2024 6.680 6.740 6.460 6.530 11,395,828 -0.26(-3.83%)
Apr 15, 2024 6.730 6.840 6.580 6.790 14,946,364 +0.04(+0.59%)
Apr 12, 2024 6.730 6.790 6.515 6.750 17,464,144 -0.12(-1.75%)
Apr 11, 2024 6.850 6.910 6.750 6.870 8,394,799 +0.04(+0.59%)
Apr 10, 2024 7.030 7.250 6.800 6.830 10,085,878 -0.26(-3.67%)
Apr 09, 2024 7.110 7.180 6.960 7.090 9,982,479 +0.06(+0.85%)
Apr 08, 2024 6.840 7.080 6.830 7.030 8,089,068 +0.23(+3.38%)
Apr 05, 2024 6.790 6.890 6.690 6.800 8,333,481 +0.01(+0.15%)
Apr 04, 2024 6.930 7.220 6.705 6.790 12,980,012 -0.06(-0.88%)
Apr 03, 2024 6.850 6.880 6.670 6.850 9,520,945 -0.04(-0.58%)
Apr 02, 2024 6.950 6.990 6.840 6.890 8,794,754 -0.20(-2.82%)
Apr 01, 2024 7.490 7.490 7.080 7.090 9,394,377 -0.33(-4.45%)
Mar 28, 2024 7.410 7.520 7.390 7.420 8,143,240 +0.01(+0.13%)
Mar 27, 2024 7.400 7.445 7.240 7.410 8,173,752 +0.08(+1.09%)
Mar 26, 2024 7.430 7.550 7.285 7.330 14,188,077 -0.06(-0.81%)
Mar 25, 2024 7.070 7.460 7.000 7.390 11,083,587 +0.31(+4.38%)
Mar 22, 2024 7.250 7.270 7.010 7.080 6,182,757 -0.20(-2.75%)
Mar 21, 2024 7.200 7.290 7.110 7.280 7,811,746 +0.11(+1.53%)
Mar 20, 2024 6.600 7.180 6.480 7.170 15,069,084 +0.46(+6.86%)
Mar 19, 2024 6.840 6.970 6.675 6.710 10,610,394 -0.23(-3.31%)
Mar 18, 2024 7.040 7.050 6.850 6.940 17,107,560 -0.10(-1.42%)
Mar 15, 2024 7.150 7.260 7.000 7.040 10,700,019 -0.15(-2.09%)
Mar 14, 2024 7.000 7.230 6.914 7.190 14,374,032 +0.19(+2.71%)
Mar 13, 2024 6.860 7.080 6.830 7.000 10,668,660 +0.05(+0.72%)
Mar 12, 2024 6.820 7.000 6.600 6.950 14,187,963 -0.09(-1.28%)
Mar 11, 2024 7.160 7.225 7.020 7.040 7,883,891 -0.15(-2.09%)
Mar 08, 2024 7.500 7.540 7.150 7.190 18,219,464 -0.23(-3.10%)
Mar 07, 2024 7.270 7.550 7.120 7.420 15,483,244 +0.18(+2.49%)
Mar 06, 2024 6.850 7.270 6.820 7.240 18,497,984 +0.42(+6.16%)
Mar 05, 2024 6.620 7.030 6.580 6.820 15,828,650 +0.07(+1.04%)
Mar 04, 2024 6.760 6.800 6.450 6.750 18,855,006 +0.28(+4.33%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.