Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

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

The Joint Corp (NQ: JYNT )

16.80 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 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 (%)
Jan 31, 2024 9.820 10.04 9.670 9.760 72,047 -0.01(-0.10%)
Jan 30, 2024 9.700 9.860 9.515 9.770 49,804 +0.04(+0.41%)
Jan 29, 2024 9.440 9.770 9.360 9.730 73,888 +0.27(+2.85%)
Jan 26, 2024 9.440 9.635 9.330 9.460 52,035 +0.07(+0.75%)
Jan 25, 2024 9.520 9.520 9.225 9.390 49,742 +0.00(+0.00%)
Jan 24, 2024 9.630 9.725 9.340 9.390 85,988 -0.24(-2.49%)
Jan 23, 2024 9.450 9.700 9.340 9.630 69,306 +0.24(+2.56%)
Jan 22, 2024 9.120 9.430 9.040 9.390 84,472 +0.35(+3.87%)
Jan 19, 2024 9.080 9.110 8.963 9.040 73,028 -0.01(-0.11%)
Jan 18, 2024 9.160 9.209 8.970 9.050 58,507 -0.07(-0.77%)
Jan 17, 2024 9.000 9.150 8.980 9.120 119,118 +0.12(+1.33%)
Jan 16, 2024 9.000 9.090 8.940 9.000 94,344 -0.05(-0.55%)
Jan 12, 2024 9.260 9.360 8.970 9.050 76,900 -0.19(-2.06%)
Jan 11, 2024 9.110 9.640 9.075 9.240 153,074 +0.23(+2.55%)
Jan 10, 2024 8.990 9.030 8.900 9.010 56,145 +0.00(+0.00%)
Jan 09, 2024 9.120 9.190 8.960 9.010 45,058 -0.26(-2.80%)
Jan 08, 2024 8.970 9.300 8.960 9.270 48,693 +0.30(+3.34%)
Jan 05, 2024 9.000 9.080 8.880 8.970 124,097 -0.03(-0.33%)
Jan 04, 2024 9.000 9.150 8.950 9.000 65,401 -0.03(-0.33%)
Jan 03, 2024 9.400 9.400 8.948 9.030 127,328 -0.42(-4.44%)
Jan 02, 2024 9.490 9.810 9.170 9.450 117,235 -0.16(-1.66%)
Dec 29, 2023 9.670 9.800 9.590 9.610 71,565 -0.10(-1.03%)
Dec 28, 2023 9.650 9.830 9.470 9.710 109,630 +0.01(+0.10%)
Dec 27, 2023 9.490 9.700 9.490 9.700 62,633 +0.21(+2.21%)
Dec 26, 2023 9.240 9.513 9.240 9.490 88,571 +0.22(+2.37%)
Dec 22, 2023 9.210 9.380 9.140 9.270 50,266 +0.11(+1.20%)
Dec 21, 2023 9.150 9.210 8.990 9.160 64,376 +0.09(+0.99%)
Dec 20, 2023 9.210 9.560 8.910 9.070 80,860 -0.13(-1.41%)
Dec 19, 2023 9.260 9.340 8.980 9.200 126,065 +0.07(+0.77%)
Dec 18, 2023 9.280 9.340 9.040 9.130 89,954 -0.16(-1.72%)
Dec 15, 2023 9.800 9.800 9.260 9.290 194,068 -0.41(-4.23%)
Dec 14, 2023 9.910 10.22 9.630 9.700 124,892 -0.16(-1.62%)
Dec 13, 2023 9.650 9.870 9.320 9.860 134,834 +0.20(+2.07%)
Dec 12, 2023 9.520 9.900 9.440 9.660 152,167 +0.09(+0.94%)
Dec 11, 2023 9.490 9.690 9.340 9.570 125,742 +0.12(+1.27%)
Dec 08, 2023 9.180 9.450 8.680 9.450 82,949 +0.29(+3.17%)
Dec 07, 2023 9.210 9.380 9.130 9.160 94,396 -0.07(-0.76%)
Dec 06, 2023 9.090 9.470 9.090 9.230 59,865 +0.16(+1.76%)
Dec 05, 2023 9.260 9.365 8.990 9.070 65,882 -0.19(-2.05%)
Dec 04, 2023 9.160 9.300 9.035 9.260 105,311 +0.00(+0.00%)
Dec 01, 2023 8.810 9.280 8.760 9.260 137,036 +0.47(+5.35%)
Nov 30, 2023 9.090 9.150 8.690 8.790 206,737 -0.35(-3.83%)
Nov 29, 2023 8.630 9.400 8.630 9.140 198,870 +0.52(+6.03%)
Nov 28, 2023 8.800 8.800 8.600 8.620 84,793 -0.18(-2.05%)
Nov 27, 2023 9.090 9.280 8.795 8.800 84,376 -0.44(-4.76%)
Nov 24, 2023 9.240 9.440 9.200 9.240 29,492 -0.01(-0.11%)
Nov 22, 2023 8.920 9.505 8.885 9.250 168,696 +0.46(+5.23%)
Nov 21, 2023 8.690 8.890 8.660 8.790 90,246 -0.04(-0.45%)
Nov 20, 2023 8.510 8.860 8.380 8.830 71,905 +0.35(+4.13%)
Nov 17, 2023 8.370 8.520 8.300 8.480 62,903 +0.17(+2.05%)
Nov 16, 2023 8.550 8.635 8.290 8.310 68,517 -0.29(-3.37%)
Nov 15, 2023 8.590 8.920 8.460 8.600 131,432 +0.01(+0.12%)
Nov 14, 2023 8.510 8.790 8.310 8.590 211,923 +0.29(+3.49%)
Nov 13, 2023 8.300 8.630 8.260 8.300 144,351 -0.02(-0.24%)
Nov 10, 2023 7.900 9.320 7.685 8.320 539,300 +0.95(+12.89%)
Nov 09, 2023 8.230 8.230 7.310 7.370 326,574 -0.84(-10.23%)
Nov 08, 2023 8.050 8.301 7.885 8.210 212,066 +0.19(+2.37%)
Nov 07, 2023 7.790 8.320 7.750 8.020 198,694 +0.26(+3.35%)
Nov 06, 2023 7.890 8.020 7.680 7.760 138,463 -0.14(-1.77%)
Nov 03, 2023 7.720 8.120 7.580 7.900 212,833 +0.31(+4.08%)
Nov 02, 2023 7.710 7.710 7.475 7.590 83,384 +0.06(+0.80%)
Nov 01, 2023 7.810 7.920 7.450 7.530 109,470 -0.28(-3.59%)
Oct 31, 2023 7.830 7.904 7.580 7.810 102,156 +0.13(+1.69%)
Oct 30, 2023 7.980 7.980 7.610 7.680 71,171 -0.21(-2.66%)
Oct 27, 2023 8.000 8.030 7.630 7.890 141,043 -0.14(-1.74%)
Oct 26, 2023 8.020 8.190 8.000 8.030 69,874 -0.13(-1.59%)
Oct 25, 2023 8.030 8.230 7.990 8.160 71,855 -0.04(-0.49%)
Oct 24, 2023 8.200 8.330 8.060 8.200 67,262 +0.03(+0.37%)
Oct 23, 2023 8.190 8.470 8.047 8.170 105,478 -0.05(-0.61%)
Oct 20, 2023 8.260 8.410 8.170 8.220 87,678 -0.01(-0.12%)
Oct 19, 2023 8.240 8.390 8.110 8.230 47,019 +0.03(+0.37%)
Oct 18, 2023 8.390 8.430 8.130 8.200 91,492 -0.29(-3.42%)
Oct 17, 2023 8.070 8.520 8.070 8.490 127,221 +0.33(+4.04%)
Oct 16, 2023 8.220 8.305 8.060 8.160 115,585 +0.03(+0.37%)
Oct 13, 2023 8.130 8.155 8.020 8.130 67,703 -0.04(-0.49%)
Oct 12, 2023 8.360 8.360 8.080 8.170 95,012 -0.21(-2.51%)
Oct 11, 2023 8.380 8.795 8.300 8.380 144,050 -0.02(-0.24%)
Oct 10, 2023 8.130 8.650 8.090 8.400 198,543 +0.27(+3.32%)
Oct 09, 2023 8.640 8.660 8.100 8.130 140,324 -0.56(-6.44%)
Oct 06, 2023 8.480 8.750 8.410 8.690 91,881 +0.19(+2.24%)
Oct 05, 2023 8.730 8.848 8.420 8.500 150,017 -0.23(-2.63%)
Oct 04, 2023 8.540 8.760 8.270 8.730 121,289 +0.20(+2.28%)
Oct 03, 2023 8.800 8.890 8.300 8.535 161,571 -0.31(-3.56%)
Oct 02, 2023 8.970 8.970 8.670 8.850 154,022 -0.14(-1.56%)
Sep 29, 2023 9.070 9.150 8.770 8.990 154,436 -0.13(-1.43%)
Sep 28, 2023 9.270 9.270 9.085 9.120 100,701 -0.13(-1.41%)
Sep 27, 2023 9.330 9.430 9.218 9.250 83,690 -0.02(-0.22%)
Sep 26, 2023 9.320 9.410 9.130 9.270 207,530 -0.05(-0.54%)
Sep 25, 2023 9.640 9.430 9.300 9.320 122,074 -0.37(-3.82%)
Sep 22, 2023 9.710 9.998 9.470 9.690 149,208 +0.13(+1.36%)
Sep 21, 2023 9.370 9.660 9.270 9.560 412,736 +0.06(+0.63%)
Sep 20, 2023 9.650 9.750 9.455 9.500 187,988 -0.16(-1.66%)
Sep 19, 2023 9.500 10.06 9.400 9.660 335,714 +0.16(+1.68%)
Sep 18, 2023 9.590 9.630 9.310 9.500 178,117 -0.08(-0.84%)
Sep 15, 2023 9.630 9.795 9.405 9.580 469,472 -0.11(-1.14%)
Sep 14, 2023 9.250 9.690 8.760 9.690 340,557 +0.34(+3.64%)
Sep 13, 2023 9.520 9.520 9.190 9.350 120,426 -0.17(-1.79%)
Sep 12, 2023 9.540 9.590 9.450 9.520 83,901 -0.05(-0.52%)
Sep 11, 2023 9.690 9.690 9.370 9.570 113,480 -0.12(-1.24%)
Sep 08, 2023 9.530 9.900 9.430 9.690 124,538 +0.41(+4.42%)
Sep 07, 2023 9.090 9.310 8.920 9.280 169,081 +0.17(+1.87%)
Sep 06, 2023 9.350 9.400 9.070 9.110 107,292 -0.27(-2.88%)
Sep 05, 2023 9.290 9.415 9.050 9.380 140,708 -0.04(-0.42%)
Sep 01, 2023 9.400 9.822 9.320 9.420 108,006 +0.13(+1.40%)
Aug 31, 2023 9.510 9.530 9.270 9.290 113,008 -0.20(-2.11%)
Aug 30, 2023 9.570 9.680 9.450 9.490 72,592 -0.11(-1.15%)
Aug 29, 2023 9.610 9.820 9.500 9.600 112,898 -0.07(-0.72%)
Aug 28, 2023 9.720 10.07 9.610 9.670 85,500 +0.13(+1.36%)
Aug 25, 2023 9.540 9.660 9.480 9.540 114,044 -0.01(-0.10%)
Aug 24, 2023 9.800 9.890 9.535 9.550 104,154 -0.17(-1.75%)
Aug 23, 2023 9.810 9.980 9.470 9.720 249,477 -0.12(-1.22%)
Aug 22, 2023 9.740 9.900 9.615 9.840 79,472 +0.13(+1.34%)
Aug 21, 2023 10.29 10.29 9.620 9.710 178,481 -0.57(-5.54%)
Aug 18, 2023 10.25 10.51 10.16 10.28 139,361 -0.10(-0.96%)
Aug 17, 2023 11.00 11.00 10.14 10.38 204,794 -0.55(-5.03%)
Aug 16, 2023 11.13 11.28 10.57 10.93 192,262 -0.33(-2.93%)
Aug 15, 2023 10.76 11.29 10.55 11.26 190,909 +0.61(+5.73%)
Aug 14, 2023 10.79 11.23 10.50 10.65 474,179 +0.59(+5.86%)
Aug 11, 2023 10.00 10.42 9.232 10.06 1,167,145 -2.58(-20.41%)
Aug 10, 2023 12.82 12.85 12.25 12.64 231,458 -0.05(-0.39%)
Aug 09, 2023 13.27 13.27 12.50 12.69 267,095 -0.57(-4.30%)
Aug 08, 2023 13.21 13.40 13.13 13.26 71,170 -0.14(-1.04%)
Aug 07, 2023 13.36 13.53 13.14 13.40 131,721 +0.10(+0.75%)
Aug 04, 2023 13.29 13.38 13.23 13.30 28,412 +0.05(+0.38%)
Aug 03, 2023 13.30 13.43 13.20 13.25 40,870 -0.12(-0.90%)
Aug 02, 2023 13.35 13.44 13.19 13.37 67,901 -0.01(-0.07%)
Aug 01, 2023 13.42 13.58 13.35 13.38 35,670 -0.12(-0.89%)
Jul 31, 2023 13.38 13.71 13.27 13.50 105,741 +0.19(+1.43%)
Jul 28, 2023 13.39 13.65 13.25 13.31 254,602 +0.01(+0.08%)
Jul 27, 2023 13.36 13.66 13.20 13.30 67,075 -0.03(-0.23%)
Jul 26, 2023 13.27 13.47 13.25 13.33 49,640 +0.06(+0.49%)
Jul 25, 2023 13.48 13.60 13.19 13.27 42,752 -0.23(-1.74%)
Jul 24, 2023 13.31 13.56 13.26 13.50 35,653 +0.14(+1.05%)
Jul 21, 2023 13.41 13.72 13.15 13.36 64,486 +0.08(+0.60%)
Jul 20, 2023 14.02 14.02 13.26 13.28 45,435 -0.81(-5.75%)
Jul 19, 2023 13.61 14.29 13.59 14.09 97,600 +0.63(+4.68%)
Jul 18, 2023 13.26 13.60 13.25 13.46 78,198 +0.17(+1.28%)
Jul 17, 2023 13.19 13.44 13.06 13.29 62,144 +0.10(+0.76%)
Jul 14, 2023 13.40 13.45 12.91 13.19 102,883 -0.30(-2.22%)
Jul 13, 2023 13.68 14.04 13.44 13.49 28,001 -0.15(-1.10%)
Jul 12, 2023 14.07 14.07 13.61 13.64 42,096 -0.20(-1.45%)
Jul 11, 2023 13.43 13.88 13.23 13.84 166,762 +0.55(+4.14%)
Jul 10, 2023 13.07 13.41 13.07 13.29 128,447 +0.19(+1.45%)
Jul 07, 2023 13.19 13.35 13.05 13.10 81,811 -0.06(-0.46%)
Jul 06, 2023 13.39 13.45 13.04 13.16 53,060 -0.42(-3.09%)
Jul 05, 2023 13.32 13.67 13.15 13.58 86,566 +0.10(+0.74%)
Jul 03, 2023 13.50 13.64 13.15 13.48 36,016 -0.02(-0.15%)
Jun 30, 2023 13.90 14.10 13.45 13.50 53,614 -0.37(-2.67%)
Jun 29, 2023 13.35 14.09 13.35 13.87 79,529 +0.56(+4.21%)
Jun 28, 2023 13.12 13.36 13.01 13.31 60,261 +0.17(+1.29%)
Jun 27, 2023 13.08 13.34 13.03 13.14 66,942 +0.04(+0.31%)
Jun 26, 2023 13.18 13.48 13.08 13.10 64,839 +0.03(+0.23%)
Jun 23, 2023 13.06 13.27 12.96 13.07 158,631 -0.13(-0.98%)
Jun 22, 2023 13.25 13.53 13.05 13.20 63,335 -0.05(-0.38%)
Jun 21, 2023 13.47 13.47 13.06 13.25 71,767 -0.27(-2.00%)
Jun 20, 2023 14.47 14.47 13.46 13.52 86,705 -0.95(-6.57%)
Jun 16, 2023 14.66 15.13 14.44 14.47 134,333 -0.01(-0.07%)
Jun 15, 2023 13.68 14.54 13.42 14.48 164,798 -0.21(-1.46%)
May 08, 2023 15.23 15.23 14.63 14.70 206,703 -0.41(-2.75%)
May 05, 2023 16.43 16.43 15.08 15.11 97,234 +0.17(+1.14%)
May 04, 2023 15.47 15.47 14.62 14.94 86,790 -0.65(-4.17%)
May 03, 2023 15.71 15.83 15.20 15.59 74,251 -0.12(-0.76%)
May 02, 2023 16.05 16.29 15.60 15.71 71,677 -0.46(-2.84%)
May 01, 2023 15.92 16.20 15.79 16.17 49,676 +0.38(+2.41%)
Apr 28, 2023 16.02 16.48 15.62 15.79 78,385 -0.34(-2.11%)
Apr 27, 2023 15.95 16.36 15.95 16.13 36,273 +0.18(+1.13%)
Apr 26, 2023 15.04 16.05 15.04 15.95 123,476 +0.81(+5.35%)
Apr 25, 2023 15.65 15.75 15.08 15.14 80,543 -0.68(-4.30%)
Apr 24, 2023 16.08 16.16 15.79 15.82 69,912 -0.22(-1.37%)
Apr 21, 2023 15.99 16.21 15.92 16.04 74,327 +0.04(+0.25%)
Apr 20, 2023 15.92 16.33 15.89 16.00 52,448 -0.07(-0.44%)
Apr 19, 2023 15.91 16.10 15.33 16.07 47,392 +0.00(+0.00%)
Apr 18, 2023 16.03 16.14 15.78 16.07 78,312 +0.07(+0.44%)
Apr 17, 2023 16.01 16.14 15.62 16.00 81,805 +0.09(+0.57%)
Apr 14, 2023 15.68 16.00 15.67 15.91 70,915 +0.17(+1.08%)
Apr 13, 2023 15.14 15.88 15.06 15.74 101,843 +0.60(+3.96%)
Apr 12, 2023 15.80 15.90 14.86 15.14 133,906 -0.56(-3.57%)
Apr 11, 2023 16.08 16.44 15.67 15.70 72,737 -0.38(-2.36%)
Apr 10, 2023 15.92 16.36 15.52 16.08 102,765 +0.15(+0.94%)
Apr 06, 2023 16.14 16.14 15.89 15.93 37,484 -0.16(-0.99%)
Apr 05, 2023 16.00 16.22 15.95 16.09 182,513 -0.02(-0.12%)
Apr 04, 2023 16.35 16.56 16.02 16.11 48,141 -0.26(-1.59%)
Apr 03, 2023 16.89 16.92 16.31 16.37 45,847 -0.46(-2.73%)
Mar 31, 2023 16.53 16.87 16.46 16.83 114,144 +0.62(+3.82%)
Mar 30, 2023 16.52 16.54 15.99 16.21 115,077 -0.18(-1.10%)
Mar 29, 2023 16.20 16.49 16.09 16.39 55,447 +0.32(+1.99%)
Mar 28, 2023 16.40 16.40 15.96 16.07 66,442 -0.37(-2.25%)
Mar 27, 2023 16.54 17.02 16.34 16.44 145,510 +0.05(+0.31%)
Mar 24, 2023 16.33 16.40 15.87 16.39 74,472 -0.03(-0.18%)
Mar 23, 2023 16.78 16.99 16.28 16.42 34,634 -0.24(-1.44%)
Mar 22, 2023 16.90 17.68 16.66 16.66 68,807 -0.24(-1.42%)
Mar 21, 2023 16.38 17.02 16.38 16.90 70,272 +0.76(+4.71%)
Mar 20, 2023 16.10 16.30 15.98 16.14 51,817 +0.12(+0.75%)
Mar 17, 2023 15.91 16.42 15.79 16.02 135,641 -0.07(-0.44%)
Mar 16, 2023 15.74 16.43 15.74 16.09 284,362 +0.30(+1.90%)
Mar 15, 2023 15.85 16.00 15.55 15.79 135,424 -0.56(-3.43%)
Mar 14, 2023 16.62 17.03 16.16 16.35 106,795 +0.15(+0.93%)
Mar 13, 2023 16.87 16.89 16.14 16.20 146,189 -0.30(-1.82%)
Mar 10, 2023 19.40 19.40 16.20 16.50 223,492 +0.25(+1.54%)
Mar 09, 2023 16.09 16.56 15.93 16.25 162,295 +0.12(+0.74%)
Mar 08, 2023 16.29 16.91 15.96 16.13 141,211 -0.01(-0.06%)
Mar 07, 2023 15.90 16.25 15.53 16.14 93,116 +0.28(+1.77%)
Mar 06, 2023 15.65 16.25 15.26 15.86 208,932 +0.26(+1.67%)
Mar 03, 2023 15.59 15.68 15.25 15.60 51,144 +0.07(+0.45%)
Mar 02, 2023 15.34 15.60 15.26 15.53 63,833 +0.04(+0.26%)
Mar 01, 2023 15.59 16.37 15.23 15.49 118,604 -0.21(-1.34%)
Feb 28, 2023 15.33 16.25 15.02 15.70 254,459 +0.42(+2.75%)
Feb 27, 2023 15.14 15.55 14.87 15.28 66,909 +0.36(+2.41%)
Feb 24, 2023 14.89 15.03 14.63 14.92 57,343 -0.24(-1.58%)
Feb 23, 2023 15.10 15.29 14.83 15.16 96,816 +0.18(+1.20%)
Feb 22, 2023 14.95 15.19 14.76 14.98 60,625 +0.03(+0.20%)
Feb 21, 2023 15.65 15.65 14.88 14.95 75,225 -1.01(-6.33%)
Feb 17, 2023 16.00 16.74 15.75 15.96 114,603 +0.04(+0.25%)
Feb 16, 2023 15.80 16.17 15.50 15.92 99,212 +0.03(+0.19%)
Feb 15, 2023 15.46 16.04 15.30 15.89 91,885 +0.59(+3.86%)
Feb 14, 2023 15.34 15.82 15.30 15.30 87,849 -0.06(-0.39%)
Feb 13, 2023 15.17 15.36 14.59 15.36 126,271 +0.23(+1.52%)
Feb 10, 2023 15.55 15.61 15.09 15.13 56,823 -0.39(-2.51%)
Feb 09, 2023 16.34 16.36 15.49 15.52 68,376 -0.61(-3.78%)
Feb 08, 2023 17.03 17.15 16.07 16.13 62,136 -1.09(-6.33%)
Feb 07, 2023 17.84 17.84 16.93 17.22 105,847 -0.66(-3.69%)
Feb 06, 2023 18.28 18.70 17.81 17.88 56,517 -0.63(-3.40%)
Feb 03, 2023 18.31 19.22 18.24 18.51 97,953 -0.07(-0.38%)
Feb 02, 2023 18.94 19.49 18.35 18.58 99,257 -0.05(-0.27%)
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.