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

Janus International Group Inc (NY: JBI )

13.25 -0.03 (-0.23%)
Official Closing Price Updated: 7:00 PM EDT, Jun 11, 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 (%)
Jul 31, 2023 11.37 11.55 11.34 11.42 454,459 +0.02(+0.18%)
Jul 28, 2023 11.59 11.70 11.37 11.40 700,448 -0.03(-0.26%)
Jul 27, 2023 11.84 11.97 11.41 11.43 1,382,595 -0.30(-2.56%)
Jul 26, 2023 11.68 11.80 11.51 11.73 1,351,505 -0.01(-0.09%)
Jul 25, 2023 11.42 11.97 11.42 11.74 1,201,791 +0.29(+2.53%)
Jul 24, 2023 11.15 11.46 10.96 11.45 931,515 +0.53(+4.85%)
Jul 21, 2023 11.09 11.13 10.86 10.92 549,972 -0.12(-1.09%)
Jul 20, 2023 11.30 11.32 11.00 11.04 831,953 -0.16(-1.43%)
Jul 19, 2023 11.15 11.36 10.95 11.20 1,387,316 +0.13(+1.17%)
Jul 18, 2023 10.83 11.08 10.82 11.07 2,187,714 +0.22(+2.03%)
Jul 17, 2023 10.63 10.90 10.63 10.85 349,304 +0.16(+1.50%)
Jul 14, 2023 10.81 10.85 10.61 10.69 367,019 -0.18(-1.66%)
Jul 13, 2023 10.83 10.94 10.72 10.87 637,464 +0.11(+1.02%)
Jul 12, 2023 10.75 10.89 10.69 10.76 585,004 +0.18(+1.70%)
Jul 11, 2023 10.22 10.64 10.21 10.58 585,049 +0.42(+4.13%)
Jul 10, 2023 9.710 10.17 9.680 10.16 451,365 +0.39(+3.99%)
Jul 07, 2023 9.690 9.885 9.560 9.770 644,551 +0.12(+1.24%)
Jul 06, 2023 10.08 10.18 9.610 9.650 898,835 -0.59(-5.76%)
Jul 05, 2023 10.52 10.60 10.22 10.24 512,542 -0.31(-2.94%)
Jul 03, 2023 10.54 10.67 10.50 10.55 263,578 -0.11(-1.03%)
Jun 30, 2023 10.48 10.72 10.42 10.66 998,059 +0.26(+2.50%)
Jun 29, 2023 10.15 10.47 10.15 10.40 686,700 +0.32(+3.17%)
Jun 28, 2023 9.790 10.10 9.695 10.08 2,141,036 +0.29(+2.96%)
Jun 27, 2023 9.630 9.820 9.600 9.790 494,014 +0.22(+2.30%)
Jun 26, 2023 9.460 9.620 9.460 9.570 535,202 +0.09(+0.95%)
Jun 23, 2023 9.450 9.560 9.450 9.480 2,137,620 -0.13(-1.35%)
Jun 22, 2023 9.640 9.640 9.460 9.610 619,430 -0.03(-0.31%)
Jun 21, 2023 9.690 9.740 9.610 9.640 577,869 -0.09(-0.92%)
Jun 20, 2023 9.590 9.740 9.510 9.730 830,061 +0.11(+1.14%)
Jun 16, 2023 9.780 9.810 9.590 9.620 1,270,877 -0.09(-0.93%)
Jun 15, 2023 9.620 9.735 9.620 9.710 749,398 +0.03(+0.31%)
Jun 14, 2023 9.780 9.920 9.670 9.680 742,057 -0.07(-0.72%)
Jun 13, 2023 9.680 9.865 9.675 9.750 544,101 +0.14(+1.46%)
Jun 12, 2023 9.510 9.700 9.510 9.610 481,448 +0.09(+0.95%)
Jun 09, 2023 9.610 9.620 9.490 9.520 404,922 -0.09(-0.94%)
Jun 08, 2023 9.760 9.820 9.590 9.610 528,222 -0.19(-1.94%)
Jun 07, 2023 9.740 9.910 9.540 9.800 831,780 +0.17(+1.77%)
Jun 06, 2023 9.050 9.670 9.050 9.630 1,416,939 +0.53(+5.82%)
Jun 05, 2023 9.010 9.160 8.990 9.100 866,192 +0.03(+0.33%)
Jun 02, 2023 9.050 9.200 8.955 9.070 2,851,224 +0.13(+1.45%)
Jun 01, 2023 8.840 8.950 8.661 8.940 618,077 +0.11(+1.25%)
May 31, 2023 9.070 9.070 8.780 8.830 969,065 -0.24(-2.65%)
May 30, 2023 9.220 9.250 9.070 9.070 555,880 -0.07(-0.77%)
May 26, 2023 9.040 9.200 8.990 9.140 566,806 +0.05(+0.55%)
May 25, 2023 9.150 9.240 8.970 9.090 997,574 -0.07(-0.76%)
May 24, 2023 9.190 9.230 8.990 9.160 820,425 -0.06(-0.65%)
May 23, 2023 9.350 9.490 9.150 9.220 1,009,568 -0.14(-1.50%)
May 22, 2023 9.410 9.450 9.195 9.360 659,302 +0.05(+0.54%)
May 19, 2023 9.460 9.500 9.250 9.310 802,033 -0.03(-0.32%)
May 18, 2023 9.120 9.405 9.120 9.340 1,229,385 +0.24(+2.64%)
May 17, 2023 8.970 9.140 8.900 9.100 966,774 +0.21(+2.36%)
May 16, 2023 9.180 9.300 8.815 8.890 814,427 -0.43(-4.61%)
May 15, 2023 9.240 9.350 9.150 9.320 704,819 +0.11(+1.19%)
May 12, 2023 9.450 9.725 9.100 9.210 882,730 -0.13(-1.39%)
May 11, 2023 9.650 9.800 9.190 9.340 1,055,038 -0.22(-2.30%)
May 10, 2023 9.570 9.640 9.430 9.560 574,746 +0.15(+1.59%)
May 09, 2023 9.280 9.510 9.150 9.410 299,226 +0.10(+1.07%)
May 08, 2023 9.320 9.350 9.140 9.310 338,059 +0.01(+0.11%)
May 05, 2023 9.120 9.445 9.120 9.300 364,032 +0.36(+4.03%)
May 04, 2023 9.160 9.240 8.875 8.940 499,358 -0.30(-3.25%)
May 03, 2023 9.610 9.650 9.160 9.240 773,580 -0.36(-3.75%)
May 02, 2023 9.350 9.615 9.270 9.600 491,745 +0.21(+2.24%)
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.