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:

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

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2024 6.600 6.710 6.250 6.410 19,875,380 -0.25(-3.75%)
Jul 30, 2024 6.210 7.300 6.210 6.660 52,852,040 +0.73(+12.31%)
Jul 29, 2024 6.210 6.255 5.900 5.930 18,376,924 -0.28(-4.51%)
Jul 26, 2024 6.110 6.240 6.020 6.210 10,897,569 +0.18(+2.99%)
Jul 25, 2024 5.680 6.210 5.610 6.030 13,182,320 +0.35(+6.16%)
Jul 24, 2024 5.890 5.975 5.660 5.680 12,044,054 -0.24(-4.05%)
Jul 23, 2024 6.010 6.080 5.910 5.920 9,117,908 -0.15(-2.47%)
Jul 22, 2024 5.900 6.130 5.820 6.070 7,953,125 +0.09(+1.51%)
Jul 19, 2024 6.000 6.010 5.870 5.980 7,537,062 -0.04(-0.66%)
Jul 18, 2024 6.300 6.350 6.010 6.020 9,312,041 -0.28(-4.44%)
Jul 17, 2024 6.390 6.630 6.280 6.300 19,143,288 -0.24(-3.67%)
Jul 16, 2024 6.280 6.570 6.270 6.540 14,483,423 +0.31(+4.98%)
Jul 15, 2024 6.100 6.420 6.080 6.230 14,500,464 +0.13(+2.13%)
Jul 12, 2024 5.920 6.190 5.910 6.100 17,447,824 +0.20(+3.39%)
Jul 11, 2024 5.600 5.970 5.435 5.900 15,879,958 +0.18(+3.15%)
Jul 10, 2024 5.730 5.825 5.685 5.720 8,739,383 +0.02(+0.35%)
Jul 09, 2024 5.830 5.850 5.640 5.700 8,037,250 -0.17(-2.90%)
Jul 08, 2024 5.890 5.930 5.780 5.870 5,078,769 +0.03(+0.51%)
Jul 05, 2024 5.920 5.980 5.830 5.840 5,488,442 -0.12(-2.01%)
Jul 03, 2024 5.880 6.020 5.850 5.960 3,104,668 +0.12(+2.05%)
Jul 02, 2024 5.830 5.950 5.800 5.840 5,275,421 +0.04(+0.69%)
Jul 01, 2024 6.030 6.120 5.770 5.800 7,936,182 -0.29(-4.76%)
Jun 28, 2024 5.950 6.100 5.861 6.090 9,971,096 +0.19(+3.22%)
Jun 27, 2024 5.750 5.940 5.670 5.900 5,028,159 +0.16(+2.79%)
Jun 26, 2024 5.600 5.800 5.550 5.740 7,502,130 +0.06(+1.06%)
Jun 25, 2024 5.840 5.900 5.660 5.680 8,223,096 -0.22(-3.73%)
Jun 24, 2024 5.730 5.960 5.730 5.900 8,386,879 +0.16(+2.79%)
Jun 21, 2024 5.660 5.820 5.590 5.740 10,987,249 +0.06(+1.06%)
Jun 20, 2024 5.660 5.830 5.630 5.680 13,958,109 +0.02(+0.35%)
Jun 18, 2024 5.550 5.690 5.540 5.660 6,253,150 +0.10(+1.80%)
Jun 17, 2024 5.460 5.580 5.395 5.560 6,891,021 +0.11(+2.02%)
Jun 14, 2024 5.450 5.515 5.380 5.450 8,292,827 -0.07(-1.27%)
Jun 13, 2024 5.730 5.730 5.400 5.520 12,536,387 -0.21(-3.66%)
Jun 12, 2024 5.530 5.775 5.525 5.730 10,058,422 +0.26(+4.75%)
Jun 11, 2024 5.530 5.580 5.450 5.470 6,157,807 -0.12(-2.15%)
Jun 10, 2024 5.480 5.625 5.430 5.590 7,935,372 +0.03(+0.54%)
Jun 07, 2024 5.400 5.800 5.370 5.560 13,575,741 +0.07(+1.28%)
Jun 06, 2024 5.490 5.520 5.375 5.490 12,376,811 -0.01(-0.18%)
Jun 05, 2024 5.470 5.570 5.370 5.500 9,798,454 +0.04(+0.73%)
Jun 04, 2024 5.610 5.695 5.420 5.460 14,008,291 -0.17(-3.02%)
Jun 03, 2024 5.770 6.060 5.580 5.630 18,631,556 +0.04(+0.72%)
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 8,662,287 +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%)
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.
 
 
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.