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 )

16.89 -0.01 (-0.09%)
Streaming Delayed Price Updated: 12:53 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 (%)
Mar 31, 2022 35.85 36.99 35.37 35.39 314,379 -0.39(-1.09%)
Mar 30, 2022 36.65 37.30 34.98 35.78 152,980 -1.24(-3.35%)
Mar 29, 2022 34.87 37.31 34.87 37.02 513,832 +2.70(+7.87%)
Mar 28, 2022 34.65 35.60 33.21 34.32 187,366 -0.34(-0.98%)
Mar 25, 2022 35.54 35.54 34.28 34.66 140,440 -0.95(-2.67%)
Mar 24, 2022 34.97 36.16 33.82 35.61 158,552 +0.73(+2.09%)
Mar 23, 2022 34.91 36.25 34.29 34.88 177,297 -1.76(-4.80%)
Mar 22, 2022 37.79 39.19 35.97 36.64 384,666 -0.90(-2.40%)
Mar 21, 2022 39.97 40.00 37.26 37.54 163,038 -2.39(-5.99%)
Mar 18, 2022 38.01 40.22 37.77 39.93 526,583 +1.17(+3.02%)
Mar 17, 2022 34.41 39.06 34.31 38.76 471,282 +4.28(+12.41%)
Mar 16, 2022 31.34 34.68 31.34 34.48 296,090 +3.83(+12.50%)
Mar 15, 2022 30.22 30.84 29.84 30.65 194,127 +0.64(+2.13%)
Mar 14, 2022 32.27 33.13 29.86 30.01 196,799 -2.22(-6.89%)
Mar 11, 2022 33.90 33.90 31.80 32.23 215,360 -1.64(-4.84%)
Mar 10, 2022 34.32 34.80 33.66 33.87 155,656 -1.43(-4.05%)
Mar 09, 2022 34.41 35.47 33.74 35.30 188,444 +2.25(+6.81%)
Mar 08, 2022 32.65 34.08 31.69 33.05 317,476 +0.57(+1.75%)
Mar 07, 2022 34.95 35.09 31.94 32.48 463,873 -2.61(-7.44%)
Mar 04, 2022 35.03 35.99 34.00 35.09 463,474 -0.38(-1.07%)
Mar 03, 2022 33.46 35.49 32.31 35.47 602,903 +0.42(+1.20%)
Mar 02, 2022 37.18 37.18 34.56 35.05 800,669 -1.40(-3.84%)
Mar 01, 2022 41.02 41.84 36.15 36.45 651,543 -4.55(-11.10%)
Feb 28, 2022 41.23 43.05 40.99 41.00 794,739 -0.50(-1.20%)
Feb 25, 2022 48.41 43.24 40.90 41.50 1,028,329 -9.61(-18.80%)
Feb 24, 2022 44.00 51.49 42.30 51.11 246,400 +5.06(+10.99%)
Feb 23, 2022 47.82 47.91 45.60 46.05 140,368 -0.99(-2.10%)
Feb 22, 2022 48.44 49.81 46.66 47.04 166,954 -1.65(-3.39%)
Feb 18, 2022 48.69 0 -1.92(-3.79%)
Feb 17, 2022 54.92 55.76 50.39 50.61 63,249 -5.18(-9.28%)
Feb 16, 2022 56.19 56.49 54.01 55.79 64,217 -0.79(-1.40%)
Feb 15, 2022 53.44 56.62 53.44 56.58 104,585 +4.16(+7.94%)
Feb 14, 2022 53.70 54.79 51.76 52.42 116,016 -1.05(-1.96%)
Feb 11, 2022 55.23 55.80 52.66 53.47 91,862 -1.61(-2.92%)
Feb 10, 2022 53.47 57.46 53.47 55.08 137,616 -0.38(-0.69%)
Feb 09, 2022 51.38 55.57 51.38 55.46 141,320 +4.28(+8.36%)
Feb 08, 2022 49.94 51.28 49.94 51.18 63,086 +1.13(+2.26%)
Feb 07, 2022 50.06 51.33 49.43 50.05 56,317 -0.02(-0.04%)
Feb 04, 2022 49.57 50.82 48.55 50.07 87,161 +0.69(+1.40%)
Feb 03, 2022 50.87 49.29 49.38 104,854 -2.78(-5.33%)
Feb 02, 2022 55.17 55.17 51.96 52.16 103,460 -2.49(-4.56%)
Feb 01, 2022 54.59 55.53 52.19 54.65 225,460 +0.61(+1.13%)
Jan 31, 2022 50.58 54.32 54.04 258,244 +3.54(+7.01%)
Jan 28, 2022 49.35 50.81 47.60 50.50 171,438 +1.35(+2.75%)
Jan 27, 2022 51.92 52.09 48.78 49.15 134,586 -1.98(-3.87%)
Jan 26, 2022 53.10 54.87 50.26 51.13 172,073 -0.34(-0.66%)
Jan 25, 2022 51.75 52.63 50.15 51.47 147,333 -1.33(-2.52%)
Jan 24, 2022 48.46 53.01 46.50 52.80 159,768 +1.71(+3.35%)
Jan 21, 2022 49.50 52.67 48.05 51.09 317,195 +0.61(+1.21%)
Jan 20, 2022 52.93 54.72 50.07 50.48 154,784 -1.35(-2.60%)
Jan 19, 2022 53.09 53.84 50.64 51.83 124,801 -0.89(-1.69%)
Jan 18, 2022 53.99 54.44 52.42 52.72 109,850 -2.18(-3.97%)
Jan 14, 2022 54.90 0 -2.95(-5.10%)
Jan 13, 2022 61.86 61.86 57.37 57.85 231,311 -4.20(-6.77%)
Jan 12, 2022 60.95 63.00 60.15 62.05 194,319 +1.70(+2.82%)
Jan 11, 2022 58.88 60.50 57.02 60.35 251,470 +1.47(+2.50%)
Jan 10, 2022 53.36 59.08 51.67 58.88 325,694 +4.86(+9.00%)
Jan 07, 2022 56.35 57.10 53.81 54.02 135,436 -2.28(-4.05%)
Jan 06, 2022 54.36 56.86 53.04 56.30 232,922 +1.44(+2.62%)
Jan 05, 2022 59.46 59.47 54.46 54.86 322,220 -4.99(-8.34%)
Jan 04, 2022 65.12 65.87 59.01 59.85 398,559 -5.27(-8.09%)
Jan 03, 2022 66.38 66.42 64.33 65.12 103,585 -0.57(-0.87%)
Dec 31, 2021 64.71 66.14 64.32 65.69 273,033 +1.07(+1.66%)
Dec 30, 2021 66.05 66.75 64.19 64.62 109,211 -1.67(-2.52%)
Dec 29, 2021 64.38 66.62 63.43 66.29 139,198 +2.15(+3.35%)
Dec 28, 2021 63.85 65.59 61.75 64.14 246,712 +0.30(+0.47%)
Dec 27, 2021 64.30 65.10 63.06 63.84 157,430 -0.85(-1.31%)
Dec 23, 2021 64.95 65.95 63.73 64.69 102,075 -0.22(-0.34%)
Dec 22, 2021 65.43 66.41 64.69 64.91 91,587 -0.53(-0.81%)
Dec 21, 2021 62.19 65.84 61.19 65.44 138,330 +3.60(+5.82%)
Dec 20, 2021 60.33 62.47 59.09 61.84 197,906 +0.78(+1.28%)
Dec 17, 2021 60.83 63.18 59.99 61.06 313,551 +0.39(+0.64%)
Dec 16, 2021 66.49 67.47 59.95 60.67 231,347 -5.08(-7.73%)
Dec 15, 2021 63.74 66.27 61.28 65.75 183,937 +2.01(+3.15%)
Dec 14, 2021 63.74 67.34 63.20 63.74 268,910 -3.57(-5.30%)
Dec 13, 2021 68.67 70.19 66.32 67.31 147,985 -1.86(-2.69%)
Dec 10, 2021 71.29 72.39 68.00 69.17 118,796 -1.38(-1.96%)
Dec 09, 2021 73.67 74.55 70.30 70.55 106,270 -3.47(-4.69%)
Dec 08, 2021 73.50 74.32 72.44 74.02 107,899 +0.95(+1.30%)
Dec 07, 2021 74.18 74.99 72.22 73.07 130,994 +1.57(+2.20%)
Dec 06, 2021 70.99 72.57 67.30 71.50 158,920 -0.10(-0.14%)
Dec 03, 2021 76.47 76.61 69.74 71.60 216,662 -4.51(-5.93%)
Dec 02, 2021 74.50 76.34 72.83 76.11 128,089 +2.03(+2.74%)
Dec 01, 2021 81.70 81.70 73.86 74.08 127,006 -5.84(-7.31%)
Nov 30, 2021 80.50 80.91 77.13 79.92 204,339 -0.66(-0.82%)
Nov 29, 2021 81.53 83.76 80.08 80.58 95,661 +0.59(+0.74%)
Nov 26, 2021 81.88 83.08 79.30 79.99 110,885 -3.50(-4.19%)
Nov 24, 2021 83.82 86.31 82.50 83.49 97,610 -1.18(-1.39%)
Nov 23, 2021 87.67 89.40 82.39 84.67 155,132 -3.92(-4.42%)
Nov 22, 2021 93.63 94.27 86.75 88.59 145,937 -5.11(-5.45%)
Nov 19, 2021 94.60 97.00 93.42 93.70 65,161 -1.63(-1.71%)
Nov 18, 2021 93.65 95.64 94.88 95.33 86,505 +2.50(+2.69%)
Nov 17, 2021 95.78 97.23 92.19 92.83 180,325 -2.95(-3.08%)
Nov 16, 2021 94.46 97.65 93.97 95.78 92,575 +0.65(+0.68%)
Nov 15, 2021 95.19 96.55 91.21 95.13 127,475 +0.55(+0.58%)
Nov 12, 2021 96.07 98.90 94.57 94.58 158,872 -0.93(-0.97%)
Nov 11, 2021 95.27 96.12 93.01 95.51 100,880 +1.35(+1.43%)
Nov 10, 2021 98.15 93.78 94.16 287,651 -5.34(-5.37%)
Nov 09, 2021 95.17 100.57 95.17 99.50 159,385 +4.55(+4.79%)
Nov 08, 2021 98.29 100.36 94.00 94.95 230,426 -1.99(-2.05%)
Nov 05, 2021 89.62 100.99 89.00 96.94 274,537 +0.44(+0.46%)
Nov 04, 2021 93.00 97.43 91.60 96.50 320,163 +4.90(+5.35%)
Nov 03, 2021 85.63 92.04 85.10 91.60 192,423 +6.36(+7.46%)
Nov 02, 2021 87.49 88.62 84.56 85.24 84,498 -2.25(-2.57%)
Nov 01, 2021 87.44 90.57 86.95 87.49 115,264 +0.01(+0.01%)
Oct 29, 2021 85.16 88.61 83.84 87.48 119,679 +2.41(+2.83%)
Oct 28, 2021 80.45 85.60 80.04 85.07 163,771 +4.80(+5.98%)
Oct 27, 2021 82.92 82.74 80.12 80.27 84,802 -2.62(-3.16%)
Oct 26, 2021 82.50 83.76 82.89 93,025 +0.56(+0.68%)
Oct 25, 2021 82.91 82.33 98,820 -0.08(-0.10%)
Oct 22, 2021 83.16 84.09 80.80 82.41 121,503 -0.33(-0.40%)
Oct 21, 2021 83.96 84.70 80.04 82.74 196,536 -0.56(-0.67%)
Oct 20, 2021 83.05 84.65 82.47 83.30 56,270 +0.34(+0.41%)
Oct 19, 2021 83.56 85.68 82.26 82.96 107,864 -0.30(-0.36%)
Oct 18, 2021 79.66 83.82 79.66 83.26 126,109 +3.66(+4.60%)
Oct 15, 2021 81.11 81.91 79.05 79.60 125,221 +0.53(+0.67%)
Oct 14, 2021 80.09 82.98 78.20 79.07 89,645 +0.57(+0.73%)
Oct 13, 2021 81.13 82.28 77.02 78.50 130,796 -2.49(-3.07%)
Oct 12, 2021 80.42 83.31 80.42 80.99 129,222 +0.95(+1.19%)
Oct 11, 2021 79.87 84.37 79.40 80.04 152,426 -0.06(-0.07%)
Oct 08, 2021 85.79 87.03 78.35 80.10 600,802 -5.43(-6.35%)
Oct 07, 2021 97.97 100.35 75.20 85.53 1,559,265 -10.89(-11.29%)
Oct 06, 2021 93.85 96.91 92.83 96.42 59,803 +1.34(+1.41%)
Oct 05, 2021 92.11 95.68 91.70 95.08 82,715 +3.26(+3.55%)
Oct 04, 2021 95.75 95.90 89.79 91.82 151,716 -4.10(-4.27%)
Oct 01, 2021 99.09 99.09 91.13 95.92 140,550 -2.10(-2.14%)
Sep 30, 2021 97.01 99.79 95.96 98.02 202,933 +3.23(+3.41%)
Sep 29, 2021 101.72 101.74 94.04 94.79 205,107 -6.39(-6.32%)
Sep 28, 2021 101.92 102.75 99.75 101.18 266,857 -2.72(-2.62%)
Sep 27, 2021 101.39 105.45 100.02 103.90 108,264 +1.90(+1.86%)
Sep 24, 2021 104.77 104.79 97.80 102.00 251,818 -3.98(-3.76%)
Sep 23, 2021 103.86 107.25 103.67 105.98 124,008 +3.72(+3.64%)
Sep 22, 2021 100.95 103.91 99.53 102.26 63,025 +2.28(+2.28%)
Sep 21, 2021 98.60 100.75 96.81 99.98 102,536 +3.16(+3.26%)
Sep 20, 2021 101.80 104.80 95.76 96.82 184,868 -9.35(-8.81%)
Sep 17, 2021 108.17 106.70 104.59 106.17 380,062 -0.53(-0.50%)
Sep 16, 2021 106.53 108.14 105.42 106.70 121,358 +0.45(+0.42%)
Sep 15, 2021 104.19 107.29 102.66 106.25 152,425 +2.04(+1.96%)
Sep 14, 2021 103.53 107.28 103.46 104.21 133,489 +1.87(+1.83%)
Sep 13, 2021 106.70 106.84 98.71 102.34 218,380 -3.52(-3.33%)
Sep 10, 2021 107.04 110.97 105.75 105.86 129,528 -0.60(-0.56%)
Sep 09, 2021 105.84 110.17 105.22 106.46 115,812 +1.15(+1.09%)
Sep 08, 2021 105.90 107.13 101.18 105.31 136,628 -0.95(-0.89%)
Sep 07, 2021 108.02 111.06 105.61 106.26 132,354 -1.04(-0.97%)
Sep 03, 2021 106.15 108.25 105.14 107.30 110,141 +0.84(+0.79%)
Sep 02, 2021 105.00 108.62 104.73 106.46 124,999 +2.19(+2.10%)
Sep 01, 2021 103.00 104.75 101.31 104.27 127,545 +2.10(+2.06%)
Aug 31, 2021 101.92 102.59 98.94 102.17 180,041 +0.17(+0.17%)
Aug 30, 2021 99.69 102.14 99.12 102.00 175,427 +3.31(+3.35%)
Aug 27, 2021 93.94 100.56 93.94 98.69 211,623 +5.04(+5.38%)
Aug 26, 2021 93.31 94.99 91.52 93.65 108,697 +0.13(+0.14%)
Aug 25, 2021 93.56 95.28 92.48 93.52 72,337 +0.47(+0.51%)
Aug 24, 2021 92.30 95.30 91.12 93.05 134,023 +0.81(+0.88%)
Aug 23, 2021 89.75 94.29 89.75 92.24 105,354 +2.81(+3.14%)
Aug 20, 2021 83.84 90.22 83.84 89.43 127,987 +5.38(+6.40%)
Aug 19, 2021 86.50 87.78 83.02 84.05 221,952 -3.42(-3.91%)
Aug 18, 2021 88.80 90.01 87.05 87.47 183,939 -1.46(-1.64%)
Aug 17, 2021 91.99 93.05 85.67 88.93 382,915 -4.08(-4.39%)
Aug 16, 2021 96.00 96.00 92.74 93.01 193,435 -2.80(-2.92%)
Aug 13, 2021 96.20 97.77 94.15 95.81 118,006 -0.39(-0.41%)
Aug 12, 2021 99.08 99.40 95.65 96.20 160,197 -2.88(-2.91%)
Aug 11, 2021 104.25 104.93 98.00 99.08 151,173 -4.53(-4.37%)
Aug 10, 2021 103.09 104.54 101.58 103.61 165,878 +0.60(+0.58%)
Aug 09, 2021 106.45 107.89 100.36 103.01 314,692 -1.65(-1.58%)
Aug 06, 2021 95.00 106.37 92.72 104.66 565,992 +13.91(+15.33%)
Aug 05, 2021 88.08 91.00 87.35 90.75 225,357 +2.82(+3.21%)
Aug 04, 2021 85.77 90.00 84.18 87.93 270,063 +2.06(+2.40%)
Aug 03, 2021 81.40 86.70 79.46 85.87 272,072 +6.16(+7.73%)
Aug 02, 2021 79.39 80.00 77.87 79.71 191,876 +0.72(+0.91%)
Jul 30, 2021 79.87 81.16 77.19 78.99 148,282 -1.40(-1.74%)
Jul 29, 2021 83.00 83.77 80.00 80.39 144,408 -1.54(-1.88%)
Jul 28, 2021 82.57 83.80 81.50 81.93 135,374 -0.41(-0.50%)
Jul 27, 2021 83.03 83.03 80.51 82.34 132,357 -0.67(-0.81%)
Jul 26, 2021 83.47 85.00 81.32 83.01 101,353 +0.26(+0.31%)
Jul 23, 2021 80.55 83.50 79.59 82.75 143,007 +2.38(+2.96%)
Jul 22, 2021 85.12 85.12 79.59 80.37 315,217 -4.68(-5.50%)
Jul 21, 2021 85.94 87.12 84.70 85.05 188,092 -0.30(-0.35%)
Jul 20, 2021 80.80 86.13 79.76 85.35 283,921 +4.88(+6.06%)
Jul 19, 2021 82.07 83.75 79.58 80.47 426,384 -2.93(-3.51%)
Jul 16, 2021 84.82 86.94 82.85 83.40 333,857 -1.32(-1.56%)
Jul 15, 2021 80.50 87.03 80.50 84.72 337,213 +4.21(+5.23%)
Jul 14, 2021 87.25 88.89 80.26 80.51 362,727 -6.36(-7.32%)
Jul 13, 2021 88.50 88.94 85.83 86.87 325,183 -1.65(-1.86%)
Jul 12, 2021 84.76 89.69 84.76 88.52 204,273 +2.87(+3.35%)
Jul 09, 2021 86.65 87.17 85.01 85.65 143,524 +0.54(+0.63%)
Jul 08, 2021 83.50 85.67 82.18 85.11 227,014 +0.35(+0.41%)
Jul 07, 2021 83.43 87.05 83.35 84.76 548,293 +1.75(+2.11%)
Jul 06, 2021 84.32 84.39 81.75 83.01 371,684 -0.40(-0.48%)
Jul 02, 2021 86.00 87.21 80.56 83.41 267,709 -1.59(-1.87%)
Jul 01, 2021 84.00 85.62 83.05 85.00 177,183 +1.08(+1.29%)
Jun 30, 2021 82.79 84.46 82.20 83.92 399,743 +1.12(+1.35%)
Jun 29, 2021 82.18 82.93 81.30 82.80 196,685 +0.96(+1.17%)
Jun 28, 2021 81.63 82.22 79.80 81.84 187,265 +1.17(+1.45%)
Jun 25, 2021 83.51 83.59 80.32 80.67 341,732 -2.14(-2.58%)
Jun 24, 2021 78.03 83.31 77.91 82.81 259,291 +4.78(+6.13%)
Jun 23, 2021 78.20 78.50 77.44 78.03 197,614 +0.23(+0.30%)
Jun 22, 2021 77.48 78.00 75.32 77.80 241,467 +0.70(+0.91%)
Jun 21, 2021 75.49 77.97 74.37 77.10 211,213 +2.05(+2.73%)
Jun 18, 2021 76.17 76.59 74.24 75.05 264,107 -1.90(-2.47%)
Jun 17, 2021 77.43 78.08 76.63 76.95 146,818 -0.60(-0.77%)
Jun 16, 2021 78.20 78.80 76.64 77.55 384,736 -0.42(-0.54%)
Jun 15, 2021 76.25 78.12 76.00 77.97 300,824 +1.62(+2.12%)
Jun 14, 2021 77.27 77.34 73.98 76.35 217,617 -0.29(-0.38%)
Jun 11, 2021 73.81 76.71 72.63 76.64 217,341 +3.86(+5.30%)
Jun 10, 2021 72.07 73.11 70.95 72.78 145,478 +0.98(+1.36%)
Jun 09, 2021 71.99 73.29 71.47 71.80 159,033 +0.46(+0.64%)
Jun 08, 2021 74.46 74.63 70.78 71.34 215,901 -2.88(-3.88%)
Jun 07, 2021 72.26 74.70 71.62 74.22 294,930 +1.85(+2.56%)
Jun 04, 2021 72.13 73.00 70.80 72.37 453,925 +0.37(+0.51%)
Jun 03, 2021 69.88 72.67 69.55 72.00 840,571 +0.36(+0.50%)
Jun 02, 2021 71.26 72.40 71.00 71.64 670,064 +0.01(+0.01%)
Jun 01, 2021 71.99 72.45 69.33 71.63 498,009 +0.55(+0.77%)
May 28, 2021 70.18 72.00 69.95 71.08 342,991 +1.33(+1.91%)
May 27, 2021 69.37 71.49 68.48 69.75 662,498 -0.13(-0.19%)
May 26, 2021 68.50 71.07 68.00 69.88 3,465,399 +1.39(+2.03%)
May 25, 2021 66.47 70.61 65.70 68.49 1,966,827 +10.32(+17.74%)
May 24, 2021 55.38 58.98 55.19 58.17 137,604 +2.79(+5.04%)
May 21, 2021 56.00 57.33 55.12 55.38 102,958 -0.43(-0.77%)
May 20, 2021 53.97 55.85 53.70 55.81 79,951 +1.84(+3.41%)
May 19, 2021 51.44 54.20 50.96 53.97 75,019 +0.87(+1.64%)
May 18, 2021 52.58 55.23 52.58 53.10 92,504 +0.87(+1.67%)
May 17, 2021 50.20 53.18 50.20 52.23 77,856 +1.82(+3.61%)
May 14, 2021 48.99 50.90 48.28 50.41 92,249 +1.52(+3.11%)
May 13, 2021 50.60 51.86 48.06 48.89 217,970 -0.96(-1.93%)
May 12, 2021 52.37 52.95 49.34 49.85 198,149 -2.75(-5.23%)
May 11, 2021 52.29 54.10 50.76 52.60 182,659 -0.88(-1.65%)
May 10, 2021 54.50 55.95 53.10 53.48 141,654 -0.43(-0.80%)
May 07, 2021 50.80 54.27 50.17 53.91 125,462 +3.10(+6.10%)
May 06, 2021 56.44 56.71 50.53 50.81 334,161 -5.62(-9.96%)
May 05, 2021 56.10 56.54 54.20 56.43 100,854 +0.97(+1.75%)
May 04, 2021 54.00 56.08 53.51 55.46 95,435 +0.20(+0.36%)
May 03, 2021 55.51 56.94 54.06 55.26 97,057 -0.22(-0.40%)
Apr 30, 2021 56.90 57.44 55.00 55.48 107,400 -1.43(-2.51%)
Apr 29, 2021 58.25 58.63 56.26 56.91 120,245 -0.82(-1.42%)
Apr 28, 2021 57.13 58.40 56.43 57.73 150,155 +1.43(+2.54%)
Apr 27, 2021 53.26 56.58 53.26 56.30 140,920 +2.47(+4.59%)
Apr 26, 2021 55.47 55.47 53.21 53.83 66,450 -0.59(-1.08%)
Apr 23, 2021 52.91 54.60 51.55 54.42 167,100 +1.75(+3.32%)
Apr 22, 2021 54.66 55.20 52.00 52.67 126,948 -1.22(-2.26%)
Apr 21, 2021 51.68 53.99 51.36 53.89 92,946 +2.25(+4.36%)
Apr 20, 2021 52.55 52.62 50.42 51.64 95,978 -1.17(-2.22%)
Apr 19, 2021 52.64 52.99 52.00 52.81 82,373 +0.34(+0.65%)
Apr 16, 2021 53.05 53.05 51.75 52.47 69,300 -0.34(-0.64%)
Apr 15, 2021 51.86 53.69 50.80 52.81 77,775 +1.02(+1.97%)
Apr 14, 2021 50.02 52.08 49.00 51.79 145,066 +1.63(+3.25%)
Apr 13, 2021 53.71 54.11 49.22 50.16 160,835 -2.84(-5.36%)
Apr 12, 2021 50.60 53.15 49.82 53.00 238,313 +1.60(+3.11%)
Apr 09, 2021 47.33 52.36 47.03 51.40 296,700 +4.39(+9.34%)
Apr 08, 2021 46.50 47.64 46.06 47.01 57,503 +1.04(+2.26%)
Apr 07, 2021 47.55 48.13 45.66 45.97 111,584 -0.53(-1.14%)
Apr 06, 2021 47.49 48.66 46.23 46.50 98,624 +0.02(+0.04%)
Apr 05, 2021 46.07 46.70 45.36 46.48 64,321 +0.90(+1.97%)
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.