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 )

16.42 -0.38 (-2.26%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 (%)
Aug 31, 2016 2.820 3.000 2.680 2.990 73,795 +0.15(+5.28%)
Aug 30, 2016 2.770 2.950 2.650 2.840 90,206 +0.04(+1.46%)
Aug 29, 2016 2.560 3.200 2.442 2.799 240,260 +0.40(+16.77%)
Aug 26, 2016 2.180 2.400 2.180 2.397 82,261 +0.27(+12.54%)
Aug 25, 2016 2.140 2.180 2.100 2.130 34,548 +0.02(+0.95%)
Aug 24, 2016 2.085 2.120 2.010 2.110 16,861 +0.06(+2.93%)
Aug 23, 2016 2.050 2.150 2.050 2.050 11,904 +0.00(+0.00%)
Aug 22, 2016 2.110 2.110 2.000 2.050 10,214 +0.02(+0.99%)
Aug 19, 2016 2.046 2.060 1.955 2.030 80,350 +0.02(+1.00%)
Aug 18, 2016 2.122 2.122 2.000 2.010 3,832 -0.08(-3.83%)
Aug 17, 2016 2.120 2.120 2.021 2.090 19,720 -0.07(-3.24%)
Aug 16, 2016 2.190 2.230 2.080 2.160 25,783 +0.05(+2.37%)
Aug 15, 2016 2.160 2.280 2.100 2.110 19,179 -0.06(-2.76%)
Aug 12, 2016 2.400 2.400 2.130 2.170 63,470 +0.02(+0.93%)
Aug 11, 2016 2.180 2.270 2.130 2.150 31,438 -0.03(-1.38%)
Aug 10, 2016 2.150 2.180 2.150 2.180 34,463 -0.06(-2.68%)
Aug 09, 2016 2.160 2.240 2.140 2.240 35,514 -0.07(-2.99%)
Aug 08, 2016 2.310 2.310 2.190 2.309 30,609 -0.00(-0.07%)
Aug 05, 2016 2.280 2.340 2.190 2.311 25,997 -0.09(-3.72%)
Aug 04, 2016 2.120 2.450 2.120 2.400 29,563 +0.17(+7.62%)
Aug 03, 2016 2.180 2.270 2.085 2.230 42,533 +0.05(+2.29%)
Aug 02, 2016 2.250 2.450 2.070 2.180 23,200 -0.11(-4.80%)
Aug 01, 2016 2.350 2.350 2.224 2.290 9,870 +0.00(+0.00%)
Jul 29, 2016 2.330 2.333 2.290 2.290 1,930 -0.05(-2.14%)
Jul 28, 2016 2.370 2.470 2.210 2.340 61,905 -0.01(-0.43%)
Jul 27, 2016 2.316 2.350 2.260 2.350 778 +0.03(+1.29%)
Jul 26, 2016 2.350 2.350 2.150 2.320 63,491 +0.00(+0.00%)
Jul 25, 2016 2.370 2.480 2.260 2.320 20,291 -0.08(-3.33%)
Jul 22, 2016 2.360 2.430 2.320 2.400 17,637 +0.03(+1.27%)
Jul 21, 2016 2.271 2.370 2.260 2.370 17,628 +0.02(+0.85%)
Jul 20, 2016 2.336 2.380 2.271 2.350 1,421 +0.03(+1.29%)
Jul 19, 2016 2.270 2.330 2.270 2.320 5,111 -0.01(-0.43%)
Jul 18, 2016 2.350 2.350 2.220 2.330 19,779 +0.00(+0.00%)
Jul 15, 2016 2.330 2.330 2.330 2.330 186 +0.01(+0.43%)
Jul 14, 2016 2.350 2.350 2.230 2.320 10,985 -0.03(-1.28%)
Jul 13, 2016 2.500 2.630 2.260 2.350 29,681 -0.28(-10.65%)
Jul 12, 2016 2.220 2.630 2.190 2.630 61,183 +0.40(+17.94%)
Jul 11, 2016 2.100 2.250 2.050 2.230 56,016 +0.16(+7.73%)
Jul 08, 2016 2.030 2.207 1.990 2.070 39,563 +0.08(+4.02%)
Jul 07, 2016 1.920 2.237 1.920 1.990 24,141 -0.11(-5.24%)
Jul 05, 2016 2.350 2.540 2.100 2.100 38,703 -0.20(-8.70%)
Jul 01, 2016 2.000 2.300 2.300 2.300 368,000 +0.27(+13.30%)
Jun 30, 2016 2.115 2.130 2.030 2.030 63,153 -0.08(-3.79%)
Jun 29, 2016 2.250 2.290 2.100 2.110 102,904 -0.14(-6.22%)
Jun 28, 2016 2.440 2.460 2.210 2.250 95,593 -0.19(-7.79%)
Jun 27, 2016 2.500 2.500 2.410 2.440 36,831 -0.06(-2.40%)
Jun 24, 2016 2.600 2.600 2.481 2.500 52,317 -0.27(-9.75%)
Jun 23, 2016 2.870 2.890 2.700 2.770 10,924 -0.11(-3.82%)
Jun 22, 2016 2.890 2.890 2.880 2.880 546 +0.09(+3.23%)
Jun 21, 2016 2.680 2.900 2.680 2.790 16,831 +0.10(+3.72%)
Jun 20, 2016 2.800 2.800 2.690 2.690 6,813 -0.06(-2.18%)
Jun 17, 2016 2.690 2.810 2.650 2.750 13,312 +0.00(+0.00%)
Jun 16, 2016 2.930 2.930 2.690 2.750 2,890 -0.01(-0.36%)
Jun 15, 2016 2.990 2.990 2.620 2.760 86,645 -0.18(-6.12%)
Jun 14, 2016 2.940 2.940 2.915 2.940 631 +0.00(+0.00%)
Jun 13, 2016 2.900 2.940 2.890 2.940 26,877 -0.04(-1.34%)
Jun 10, 2016 3.060 3.060 2.980 2.980 9,606 -0.10(-3.25%)
Jun 09, 2016 3.040 3.270 3.040 3.080 972 +0.01(+0.33%)
Jun 08, 2016 2.980 3.176 2.960 3.070 16,829 +0.12(+4.07%)
Jun 07, 2016 3.000 3.000 2.930 2.950 15,448 -0.06(-1.99%)
Jun 06, 2016 3.100 3.150 3.000 3.010 27,504 -0.13(-4.14%)
Jun 03, 2016 3.100 3.140 3.100 3.140 700 +0.02(+0.64%)
Jun 02, 2016 3.100 3.300 3.100 3.120 16,780 +0.04(+1.30%)
Jun 01, 2016 2.970 3.090 2.970 3.080 18,453 +0.10(+3.36%)
May 31, 2016 2.980 3.018 2.980 2.980 11,953 -0.05(-1.65%)
May 27, 2016 3.004 3.030 3.030 3.030 2,100 -0.07(-2.26%)
May 26, 2016 3.150 3.150 2.960 3.100 35,654 +0.00(+0.00%)
May 25, 2016 2.990 3.150 2.990 3.100 20,987 +0.10(+3.33%)
May 24, 2016 3.000 3.050 2.970 3.000 29,331 +0.01(+0.33%)
May 23, 2016 2.940 3.080 2.925 2.990 11,290 +0.11(+3.82%)
May 20, 2016 2.900 2.990 2.880 2.880 22,561 -0.02(-0.69%)
May 19, 2016 3.000 3.000 2.900 2.900 17,063 -0.10(-3.33%)
May 18, 2016 2.980 3.005 2.960 3.000 2,762 +0.05(+1.69%)
May 17, 2016 3.080 3.080 2.950 2.950 13,333 -0.05(-1.67%)
May 16, 2016 3.100 3.110 2.990 3.000 15,980 -0.07(-2.28%)
May 13, 2016 3.250 3.250 3.000 3.070 13,636 +0.08(+2.68%)
May 12, 2016 3.070 3.070 2.990 2.990 16,614 -0.08(-2.65%)
May 11, 2016 3.240 3.240 2.990 3.071 22,578 -0.13(-4.02%)
May 10, 2016 3.030 3.230 2.860 3.200 31,343 +0.23(+7.74%)
May 09, 2016 3.090 3.090 2.960 2.970 19,195 -0.13(-4.19%)
May 06, 2016 3.200 3.250 3.040 3.100 20,392 -0.09(-2.82%)
May 05, 2016 3.220 3.240 3.150 3.190 7,645 -0.05(-1.54%)
May 04, 2016 3.180 3.240 3.090 3.240 19,087 +0.10(+3.18%)
May 03, 2016 3.320 3.370 3.140 3.140 14,400 -0.19(-5.71%)
May 02, 2016 3.370 3.370 3.270 3.330 15,546 +0.01(+0.30%)
Apr 29, 2016 3.250 3.480 3.250 3.320 16,285 -0.08(-2.35%)
Apr 28, 2016 3.520 3.550 3.260 3.400 24,206 -0.17(-4.76%)
Apr 27, 2016 3.550 3.591 3.520 3.570 9,306 -0.01(-0.28%)
Apr 26, 2016 3.820 3.820 3.520 3.580 31,322 -0.15(-4.02%)
Apr 25, 2016 3.714 3.810 3.714 3.730 4,842 +0.09(+2.47%)
Apr 22, 2016 3.600 3.780 3.560 3.640 7,707 +0.01(+0.28%)
Apr 21, 2016 3.610 3.740 3.560 3.630 23,141 -0.17(-4.47%)
Apr 20, 2016 3.870 3.870 3.600 3.800 27,132 -0.05(-1.30%)
Apr 19, 2016 3.760 3.900 3.760 3.850 27,808 +0.04(+1.05%)
Apr 18, 2016 3.730 3.900 3.720 3.810 43,719 +0.10(+2.70%)
Apr 15, 2016 3.690 3.740 3.680 3.710 7,158 +0.03(+0.82%)
Apr 14, 2016 3.550 3.765 3.540 3.680 17,607 +0.13(+3.66%)
Apr 13, 2016 3.550 3.643 3.540 3.550 20,370 +0.00(+0.00%)
Apr 12, 2016 3.570 3.590 3.530 3.550 18,885 -0.02(-0.56%)
Apr 11, 2016 3.510 3.700 3.500 3.570 37,123 +0.14(+4.08%)
Apr 08, 2016 3.360 3.458 3.298 3.430 16,706 +0.08(+2.39%)
Apr 07, 2016 3.330 3.350 3.250 3.350 9,367 +0.02(+0.60%)
Apr 06, 2016 3.240 3.333 3.030 3.330 19,512 +0.27(+8.82%)
Apr 05, 2016 3.100 3.120 3.030 3.060 6,023 -0.08(-2.55%)
Apr 04, 2016 3.410 3.410 3.131 3.140 19,593 -0.24(-7.10%)
Apr 01, 2016 3.250 3.590 3.250 3.380 59,311 +0.25(+7.99%)
Mar 31, 2016 3.250 3.350 3.130 3.130 22,717 -0.08(-2.49%)
Mar 30, 2016 3.059 3.500 3.010 3.210 74,459 +0.14(+4.56%)
Mar 29, 2016 2.820 3.140 2.820 3.070 56,204 +0.27(+9.64%)
Mar 28, 2016 2.980 3.010 2.700 2.800 92,742 -0.24(-8.02%)
Mar 24, 2016 3.100 3.044 3.044 3.044 32,800 -0.07(-2.11%)
Mar 23, 2016 3.410 3.420 3.020 3.110 67,986 -0.21(-6.33%)
Mar 22, 2016 3.410 3.410 3.250 3.320 35,802 -0.09(-2.64%)
Mar 21, 2016 3.140 3.460 3.061 3.410 55,972 +0.29(+9.29%)
Mar 18, 2016 3.220 3.380 2.910 3.120 112,073 +0.09(+2.97%)
Mar 17, 2016 3.770 3.770 2.650 3.030 309,665 -0.84(-21.71%)
Mar 16, 2016 4.000 4.040 3.850 3.870 20,921 +0.01(+0.26%)
Mar 15, 2016 4.040 4.040 3.860 3.860 6,833 -0.24(-5.85%)
Mar 14, 2016 4.100 4.100 3.850 4.100 8,522 +0.06(+1.49%)
Mar 11, 2016 3.970 4.050 3.730 4.040 25,021 +0.10(+2.67%)
Mar 10, 2016 4.010 4.010 3.860 3.935 5,550 -0.10(-2.36%)
Mar 09, 2016 4.050 4.090 4.000 4.030 8,846 -0.01(-0.25%)
Mar 08, 2016 3.990 4.090 3.790 4.040 12,761 +0.00(+0.00%)
Mar 07, 2016 3.890 4.085 3.890 4.040 8,095 +0.12(+3.06%)
Mar 04, 2016 4.010 4.065 3.920 3.920 28,834 -0.09(-2.24%)
Mar 03, 2016 4.100 4.150 4.000 4.010 37,562 -0.12(-2.91%)
Mar 02, 2016 4.050 4.140 4.050 4.130 9,107 +0.03(+0.73%)
Mar 01, 2016 4.150 4.150 4.050 4.100 6,991 +0.10(+2.50%)
Feb 29, 2016 4.050 4.289 4.000 4.000 7,375 -0.10(-2.44%)
Feb 26, 2016 4.060 4.115 4.060 4.100 5,824 +0.01(+0.24%)
Feb 25, 2016 4.100 4.105 4.050 4.090 2,710 -0.03(-0.73%)
Feb 24, 2016 4.020 4.190 4.000 4.120 7,332 -0.03(-0.72%)
Feb 23, 2016 4.200 4.200 4.020 4.150 7,998 +0.04(+0.97%)
Feb 22, 2016 4.190 4.190 4.000 4.110 15,639 +0.01(+0.24%)
Feb 19, 2016 4.190 4.190 4.010 4.100 9,784 -0.09(-2.15%)
Feb 18, 2016 4.200 4.200 4.130 4.190 5,869 -0.08(-1.87%)
Feb 17, 2016 3.900 4.302 3.900 4.270 34,154 +0.44(+11.49%)
Feb 16, 2016 3.800 4.050 3.800 3.830 5,855 +0.14(+3.79%)
Feb 12, 2016 3.970 3.690 3.690 3.690 29,900 +0.00(+0.00%)
Feb 11, 2016 3.850 3.900 3.610 3.690 30,950 -0.28(-7.05%)
Feb 10, 2016 4.240 4.240 3.669 3.970 24,124 -0.18(-4.34%)
Feb 09, 2016 4.075 4.150 4.030 4.150 6,606 +0.00(+0.00%)
Feb 08, 2016 4.220 4.240 4.020 4.150 11,011 -0.20(-4.60%)
Feb 05, 2016 4.250 4.380 4.060 4.350 5,470 +0.11(+2.59%)
Feb 04, 2016 4.200 4.250 4.160 4.240 16,586 +0.04(+0.95%)
Feb 03, 2016 4.250 4.250 4.000 4.200 16,132 +0.12(+2.94%)
Feb 02, 2016 4.130 4.340 4.000 4.080 15,678 -0.16(-3.77%)
Feb 01, 2016 4.480 4.610 4.130 4.240 33,049 -0.12(-2.75%)
Jan 29, 2016 4.470 4.880 4.250 4.360 11,969 -0.04(-0.91%)
Jan 28, 2016 4.430 4.710 4.210 4.400 20,657 -0.19(-4.14%)
Jan 27, 2016 4.770 4.960 4.400 4.590 12,904 -0.23(-4.77%)
Jan 26, 2016 4.542 4.820 4.542 4.820 5,337 +0.36(+8.07%)
Jan 25, 2016 4.420 4.680 4.300 4.460 9,146 -0.07(-1.55%)
Jan 22, 2016 4.440 4.530 4.260 4.530 6,549 +0.24(+5.59%)
Jan 21, 2016 4.160 4.660 4.012 4.290 15,425 +0.20(+4.89%)
Jan 20, 2016 4.300 4.300 4.010 4.090 18,182 -0.35(-7.88%)
Jan 19, 2016 4.880 4.880 4.310 4.440 16,985 -0.36(-7.50%)
Jan 15, 2016 4.850 4.800 4.800 4.800 9,800 -0.18(-3.61%)
Jan 14, 2016 4.994 5.000 4.850 4.980 6,829 -0.02(-0.40%)
Jan 13, 2016 5.250 5.350 4.820 5.000 4,098 +0.03(+0.61%)
Jan 12, 2016 5.160 5.160 4.830 4.970 3,158 -0.08(-1.59%)
Jan 11, 2016 5.890 5.890 4.610 5.050 27,106 -0.70(-12.17%)
Jan 08, 2016 5.470 5.890 5.355 5.750 77,463 +0.50(+9.52%)
Jan 07, 2016 5.400 5.500 5.250 5.250 12,871 -0.27(-4.89%)
Jan 06, 2016 5.670 5.670 5.420 5.520 14,787 -0.26(-4.50%)
Jan 05, 2016 5.840 5.845 5.780 5.780 5,085 +0.01(+0.17%)
Jan 04, 2016 5.800 5.805 5.650 5.770 14,438 -0.20(-3.35%)
Dec 31, 2015 5.750 5.970 5.970 5.970 15,300 +0.03(+0.51%)
Dec 30, 2015 6.310 6.310 5.824 5.940 7,810 -0.05(-0.83%)
Dec 29, 2015 5.930 6.130 5.920 5.990 10,121 +0.07(+1.18%)
Dec 28, 2015 6.030 6.030 5.830 5.920 4,828 -0.13(-2.15%)
Dec 24, 2015 5.330 6.050 6.050 6.050 11,400 +0.05(+0.83%)
Dec 23, 2015 5.800 6.110 5.750 6.000 40,097 +0.30(+5.26%)
Dec 22, 2015 5.600 5.820 5.460 5.700 18,726 +0.15(+2.70%)
Dec 21, 2015 5.590 5.800 5.340 5.550 18,901 +0.03(+0.54%)
Dec 18, 2015 5.630 5.750 5.500 5.520 11,843 +0.37(+7.18%)
Dec 17, 2015 5.150 5.540 4.950 5.150 7,723 +0.10(+1.98%)
Dec 16, 2015 5.138 5.220 5.050 5.050 21,128 +0.05(+1.00%)
Dec 15, 2015 5.100 5.100 4.950 5.000 10,975 -0.01(-0.20%)
Dec 14, 2015 5.190 5.330 4.950 5.010 17,597 -0.10(-1.96%)
Dec 11, 2015 5.400 5.400 5.110 5.110 11,098 -0.05(-0.97%)
Dec 10, 2015 5.150 5.390 5.150 5.160 9,285 -0.03(-0.58%)
Dec 09, 2015 5.280 5.350 5.150 5.190 15,590 -0.13(-2.44%)
Dec 08, 2015 5.260 5.470 5.200 5.320 23,794 +0.07(+1.33%)
Dec 07, 2015 5.750 5.750 5.250 5.250 32,463 -0.38(-6.75%)
Dec 04, 2015 5.650 5.700 5.550 5.630 25,448 +0.04(+0.72%)
Dec 03, 2015 5.800 5.800 5.360 5.590 50,918 -0.20(-3.45%)
Dec 02, 2015 6.050 6.050 5.748 5.790 14,979 -0.18(-3.02%)
Dec 01, 2015 5.780 6.150 5.350 5.970 212,635 +0.33(+5.85%)
Nov 30, 2015 5.970 5.970 5.550 5.640 20,255 -0.26(-4.41%)
Nov 27, 2015 5.900 6.120 5.860 5.900 24,672 +0.00(+0.00%)
Nov 25, 2015 5.450 5.900 5.900 5.900 35,400 +0.34(+6.12%)
Nov 24, 2015 5.655 5.800 5.410 5.560 59,146 -0.10(-1.77%)
Nov 23, 2015 5.390 5.840 5.300 5.660 56,297 +0.32(+5.99%)
Nov 20, 2015 5.500 5.500 5.250 5.340 285,472 -0.34(-5.99%)
Nov 19, 2015 5.750 5.880 5.590 5.680 4,569 +0.10(+1.79%)
Nov 18, 2015 6.166 6.166 5.500 5.580 14,032 -0.45(-7.46%)
Nov 17, 2015 6.050 6.445 5.900 6.030 21,955 -0.27(-4.29%)
Nov 16, 2015 6.010 6.530 6.010 6.300 13,619 -0.52(-7.62%)
Nov 13, 2015 6.750 6.870 6.250 6.820 6,861 +0.11(+1.64%)
Nov 12, 2015 6.400 6.984 6.300 6.710 9,942 +0.10(+1.51%)
Nov 11, 2015 6.370 6.650 6.250 6.610 6,166 +0.51(+8.36%)
Nov 10, 2015 6.140 6.450 6.020 6.100 2,746 -0.35(-5.43%)
Nov 09, 2015 5.710 6.580 5.700 6.450 12,922 -0.11(-1.68%)
Nov 06, 2015 6.030 6.630 5.910 6.560 6,994 +0.53(+8.79%)
Nov 05, 2015 6.430 6.630 5.650 6.030 41,477 -0.52(-7.94%)
Nov 04, 2015 6.713 6.770 6.421 6.550 12,892 -0.13(-1.95%)
Nov 02, 2015 6.740 6.680 6.680 6.680 4,700 -0.15(-2.20%)
Oct 30, 2015 7.010 7.010 6.500 6.830 4,672 -0.07(-1.01%)
Oct 29, 2015 7.010 7.010 6.600 6.900 2,423 -0.10(-1.43%)
Oct 28, 2015 7.110 7.470 6.661 7.000 7,015 -0.17(-2.30%)
Oct 27, 2015 7.650 7.650 7.020 7.165 3,863 +0.06(+0.90%)
Oct 26, 2015 7.490 7.490 7.076 7.101 3,137 -0.48(-6.35%)
Oct 23, 2015 7.010 7.583 6.750 7.583 1,133 +0.42(+5.93%)
Oct 21, 2015 7.300 7.159 7.159 7.159 161 -0.16(-2.14%)
Oct 20, 2015 7.608 7.608 7.315 7.315 592 +0.06(+0.90%)
Oct 19, 2015 7.780 7.900 7.250 7.250 950 -0.22(-2.95%)
Oct 16, 2015 7.720 7.720 7.033 7.470 4,500 +0.47(+6.71%)
Oct 15, 2015 6.800 7.300 6.800 7.000 14,250 +0.23(+3.40%)
Oct 14, 2015 6.900 6.900 6.657 6.770 1,072 -0.14(-2.03%)
Oct 13, 2015 6.910 6.910 6.910 6.910 115 -0.08(-1.14%)
Oct 12, 2015 6.990 6.990 6.990 6.990 496 +0.00(+0.00%)
Oct 09, 2015 6.990 6.990 6.990 6.990 114 +0.01(+0.14%)
Oct 08, 2015 6.920 6.980 6.760 6.980 2,866 -0.01(-0.14%)
Oct 07, 2015 7.000 7.000 6.766 6.990 1,497 -0.01(-0.14%)
Oct 06, 2015 6.890 7.000 6.842 7.000 1,111 +0.11(+1.60%)
Oct 05, 2015 7.000 7.000 6.600 6.890 5,952 +0.32(+4.87%)
Oct 02, 2015 6.780 6.780 6.300 6.570 5,703 +0.10(+1.55%)
Oct 01, 2015 6.450 6.470 6.400 6.470 4,841 -0.01(-0.15%)
Sep 30, 2015 6.556 6.556 6.220 6.480 7,766 +0.02(+0.31%)
Sep 29, 2015 6.350 6.500 6.180 6.460 8,552 +0.15(+2.38%)
Sep 28, 2015 7.220 7.220 6.270 6.310 7,490 -0.70(-9.99%)
Sep 25, 2015 7.120 7.239 7.020 7.010 2,790 -0.17(-2.37%)
Sep 24, 2015 7.060 7.180 7.050 7.180 650 +0.10(+1.47%)
Sep 23, 2015 7.240 7.500 7.000 7.076 6,633 -0.27(-3.73%)
Sep 22, 2015 7.050 7.480 7.000 7.350 6,803 +0.10(+1.38%)
Sep 21, 2015 7.340 7.680 7.250 7.250 5,065 -0.02(-0.28%)
Sep 18, 2015 7.570 7.750 7.270 7.270 14,615 -0.35(-4.59%)
Sep 17, 2015 7.500 7.740 7.500 7.620 5,746 +0.12(+1.60%)
Sep 16, 2015 7.600 7.680 7.490 7.500 2,618 -0.16(-2.09%)
Sep 15, 2015 7.730 7.730 7.500 7.660 3,969 -0.05(-0.65%)
Sep 14, 2015 7.750 7.750 7.710 7.710 1,960 -0.04(-0.52%)
Sep 11, 2015 7.710 7.750 7.650 7.750 5,504 +0.02(+0.26%)
Sep 10, 2015 7.750 7.750 7.730 7.730 2,655 -0.02(-0.26%)
Sep 09, 2015 7.740 7.750 7.460 7.750 2,629 +0.09(+1.17%)
Sep 08, 2015 7.900 7.900 7.450 7.660 32,084 -0.03(-0.39%)
Sep 04, 2015 7.550 7.690 7.690 7.690 22,300 -0.37(-4.59%)
Sep 03, 2015 8.400 8.400 8.000 8.060 3,603 +0.02(+0.25%)
Sep 02, 2015 8.500 8.500 8.040 8.040 4,085 -0.21(-2.55%)
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.