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 (%)
Sep 28, 2018 8.640 8.680 8.460 8.550 20,500 -0.07(-0.81%)
Sep 27, 2018 8.660 8.660 8.520 8.620 18,124 -0.03(-0.35%)
Sep 26, 2018 8.600 8.650 8.491 8.650 6,142 +0.08(+0.93%)
Sep 25, 2018 8.610 8.768 8.500 8.570 17,175 -0.01(-0.12%)
Sep 24, 2018 8.800 8.800 8.538 8.580 12,699 -0.21(-2.39%)
Sep 21, 2018 8.700 8.940 8.530 8.790 53,400 +0.11(+1.27%)
Sep 20, 2018 8.320 8.750 8.320 8.680 28,872 +0.30(+3.58%)
Sep 19, 2018 8.240 8.520 8.240 8.380 18,913 +0.13(+1.58%)
Sep 18, 2018 8.350 8.430 8.230 8.250 21,753 -0.10(-1.20%)
Sep 17, 2018 8.660 8.660 8.300 8.350 29,094 -0.27(-3.13%)
Sep 14, 2018 8.500 8.700 8.500 8.620 36,500 +0.04(+0.47%)
Sep 13, 2018 8.550 8.750 8.545 8.580 33,836 +0.08(+0.94%)
Sep 12, 2018 8.390 8.500 8.301 8.500 29,942 +0.09(+1.07%)
Sep 11, 2018 8.570 8.602 8.310 8.410 41,995 -0.15(-1.75%)
Sep 10, 2018 8.750 8.750 8.331 8.560 52,867 -0.16(-1.83%)
Sep 07, 2018 8.740 8.750 8.570 8.720 18,100 -0.03(-0.34%)
Sep 06, 2018 8.750 8.750 8.518 8.750 13,945 +0.00(+0.00%)
Sep 05, 2018 8.760 8.780 8.550 8.750 21,646 +0.00(+0.00%)
Sep 04, 2018 8.560 8.810 8.510 8.750 29,294 +0.18(+2.10%)
Aug 31, 2018 8.570 8.570 8.570 0 -0.03(-0.35%)
Aug 30, 2018 8.690 8.690 8.500 8.600 26,702 -0.17(-1.94%)
Aug 29, 2018 8.680 8.820 8.680 8.770 7,883 +0.00(+0.00%)
Aug 28, 2018 8.770 8.820 8.700 8.770 7,375 +0.02(+0.23%)
Aug 27, 2018 8.990 9.160 8.750 8.750 53,614 -0.25(-2.78%)
Aug 24, 2018 8.950 9.140 8.880 9.000 46,600 +0.24(+2.74%)
Aug 23, 2018 8.750 9.027 8.650 8.760 35,635 +0.05(+0.57%)
Aug 22, 2018 8.740 8.800 8.580 8.710 11,695 +0.00(+0.00%)
Aug 21, 2018 8.621 8.799 8.621 8.710 18,907 +0.23(+2.71%)
Aug 20, 2018 8.730 8.780 8.480 8.480 7,923 -0.24(-2.75%)
Aug 17, 2018 8.560 8.750 8.560 8.720 11,500 +0.22(+2.59%)
Aug 16, 2018 8.800 8.800 8.450 8.500 16,193 -0.30(-3.41%)
Aug 15, 2018 8.810 8.820 8.730 8.800 54,377 -0.01(-0.11%)
Aug 14, 2018 8.710 8.840 8.661 8.810 20,019 +0.15(+1.73%)
Aug 13, 2018 9.160 9.260 8.614 8.660 119,783 -0.54(-5.87%)
Aug 10, 2018 8.790 9.640 8.450 9.200 110,700 +0.54(+6.24%)
Aug 09, 2018 8.490 8.760 8.250 8.660 30,086 +0.18(+2.12%)
Aug 08, 2018 8.250 8.480 8.250 8.480 32,840 +0.23(+2.79%)
Aug 07, 2018 8.333 8.350 8.200 8.250 45,349 -0.05(-0.60%)
Aug 06, 2018 8.280 8.400 8.140 8.300 15,345 +0.07(+0.85%)
Aug 03, 2018 8.280 8.280 8.130 8.230 6,900 -0.02(-0.24%)
Aug 02, 2018 8.250 8.260 8.200 8.250 15,395 +0.07(+0.86%)
Aug 01, 2018 8.197 8.200 8.031 8.180 107,247 -0.02(-0.24%)
Jul 31, 2018 8.170 8.300 8.150 8.200 16,621 +0.01(+0.12%)
Jul 30, 2018 8.150 8.230 8.150 8.190 12,524 -0.01(-0.12%)
Jul 27, 2018 8.230 8.280 8.050 8.200 5,800 -0.10(-1.20%)
Jul 26, 2018 8.100 8.300 8.100 8.300 8,918 +0.19(+2.34%)
Jul 25, 2018 7.935 8.120 7.935 8.110 11,711 +0.02(+0.25%)
Jul 24, 2018 7.980 8.100 7.930 8.090 10,690 +0.11(+1.38%)
Jul 23, 2018 8.250 8.280 7.790 7.980 68,371 -0.30(-3.62%)
Jul 20, 2018 7.900 8.320 7.900 8.280 22,221 +0.40(+5.08%)
Jul 19, 2018 7.860 8.020 7.760 7.880 83,966 +0.05(+0.64%)
Jul 18, 2018 8.010 8.020 7.710 7.830 60,829 -0.20(-2.49%)
Jul 17, 2018 8.050 8.090 8.010 8.030 27,065 -0.04(-0.50%)
Jul 16, 2018 8.220 8.220 8.020 8.070 15,981 -0.14(-1.71%)
Jul 13, 2018 8.340 8.360 8.190 8.210 9,778 +0.01(+0.12%)
Jul 12, 2018 8.020 8.240 8.020 8.200 44,395 -0.02(-0.24%)
Jul 11, 2018 8.260 8.280 8.190 8.220 7,699 -0.03(-0.36%)
Jul 10, 2018 8.350 8.400 8.149 8.250 34,587 -0.08(-0.96%)
Jul 09, 2018 8.305 8.500 8.242 8.330 24,293 +0.10(+1.22%)
Jul 06, 2018 8.260 8.396 8.100 8.230 76,633 -0.07(-0.84%)
Jul 05, 2018 8.110 8.640 8.070 8.300 134,492 +0.22(+2.72%)
Jul 03, 2018 8.080 8.080 8.080 0 -0.01(-0.12%)
Jul 02, 2018 8.110 8.300 7.990 8.090 46,754 -0.09(-1.10%)
Jun 29, 2018 8.000 8.290 7.888 8.180 38,096 +0.21(+2.63%)
Jun 28, 2018 8.050 8.110 7.910 7.970 72,360 -0.14(-1.73%)
Jun 27, 2018 8.160 8.270 7.969 8.110 85,967 -0.06(-0.73%)
Jun 26, 2018 8.220 8.220 8.080 8.170 30,604 -0.04(-0.49%)
Jun 25, 2018 8.010 8.350 7.840 8.210 141,771 +0.08(+0.98%)
Jun 22, 2018 8.200 8.400 8.047 8.130 39,526 -0.06(-0.73%)
Jun 21, 2018 7.810 8.320 7.650 8.190 118,778 +0.23(+2.89%)
Jun 20, 2018 8.340 8.440 7.711 7.960 142,882 -0.38(-4.56%)
Jun 19, 2018 8.650 8.840 8.250 8.340 82,433 -0.33(-3.81%)
Jun 18, 2018 8.820 8.875 8.467 8.670 71,030 -0.15(-1.70%)
Jun 15, 2018 8.820 8.200 8.820 265,481 +0.62(+7.56%)
Jun 14, 2018 7.950 8.210 7.950 8.200 119,377 +0.32(+4.06%)
Jun 13, 2018 7.780 8.020 7.703 7.880 131,043 +0.12(+1.55%)
Jun 12, 2018 7.450 7.799 7.382 7.760 93,477 +0.31(+4.16%)
Jun 11, 2018 7.520 7.530 7.350 7.450 461,276 -0.05(-0.67%)
Jun 08, 2018 7.380 7.500 7.380 7.500 13,772 +0.12(+1.63%)
Jun 07, 2018 7.650 7.650 7.360 7.380 60,113 +0.02(+0.27%)
Jun 06, 2018 7.360 7.360 49,921 -0.01(-0.14%)
Jun 05, 2018 7.220 7.489 7.220 7.370 27,745 +0.12(+1.66%)
Jun 04, 2018 7.220 7.390 7.220 7.250 52,436 -0.02(-0.28%)
Jun 01, 2018 7.230 7.330 7.180 7.270 23,567 +0.02(+0.28%)
May 31, 2018 7.200 7.320 7.200 7.250 34,940 +0.10(+1.40%)
May 30, 2018 7.420 7.420 7.150 7.150 31,257 -0.08(-1.11%)
May 29, 2018 7.140 7.260 7.140 7.230 47,028 +0.02(+0.28%)
May 25, 2018 7.210 7.210 7.210 0 +0.01(+0.14%)
May 24, 2018 7.160 7.200 7.010 7.200 186,565 +0.08(+1.12%)
May 23, 2018 7.250 7.250 7.090 7.120 29,364 -0.13(-1.79%)
May 22, 2018 6.950 7.280 6.790 7.250 54,719 +0.31(+4.47%)
May 21, 2018 7.250 7.350 6.870 6.940 68,958 -0.36(-4.93%)
May 18, 2018 7.440 7.450 7.230 7.300 99,666 -0.07(-0.95%)
May 17, 2018 7.290 7.450 7.205 7.370 176,199 +0.19(+2.65%)
May 16, 2018 7.460 7.505 7.151 7.180 113,148 -0.31(-4.14%)
May 15, 2018 7.740 7.990 7.340 7.490 72,819 +0.04(+0.54%)
May 14, 2018 7.130 7.470 7.100 7.450 866,137 +0.31(+4.34%)
May 11, 2018 7.010 7.550 6.850 7.140 97,410 -0.40(-5.31%)
May 10, 2018 7.385 7.540 7.310 7.540 35,899 +0.18(+2.45%)
May 09, 2018 7.620 7.620 7.100 7.360 52,394 -0.21(-2.77%)
May 08, 2018 7.900 7.900 7.390 7.570 224,108 -0.33(-4.18%)
May 07, 2018 7.850 7.990 7.850 7.900 68,046 +0.14(+1.80%)
May 04, 2018 7.810 7.950 7.720 7.760 18,103 -0.03(-0.39%)
May 03, 2018 7.930 7.973 7.650 7.790 34,659 -0.08(-1.08%)
May 02, 2018 7.850 8.000 7.650 7.875 34,177 +0.03(+0.32%)
May 01, 2018 7.600 7.850 7.471 7.850 278,206 +0.32(+4.25%)
Apr 30, 2018 7.440 7.530 7.395 7.530 57,884 +0.08(+1.07%)
Apr 27, 2018 7.400 7.490 7.292 7.450 30,109 +0.02(+0.27%)
Apr 26, 2018 7.280 7.490 7.270 7.430 53,250 +0.16(+2.20%)
Apr 25, 2018 7.190 7.320 7.168 7.270 47,415 +0.08(+1.11%)
Apr 24, 2018 7.220 7.290 7.151 7.190 21,677 -0.03(-0.42%)
Apr 23, 2018 7.250 7.415 7.114 7.220 33,892 -0.03(-0.41%)
Apr 20, 2018 7.190 7.250 7.152 7.250 40,912 +0.08(+1.12%)
Apr 19, 2018 7.190 7.210 6.941 7.170 27,690 -0.02(-0.28%)
Apr 18, 2018 7.180 7.240 7.100 7.190 48,396 +0.01(+0.14%)
Apr 17, 2018 7.110 7.250 7.110 7.180 43,238 +0.14(+1.99%)
Apr 16, 2018 6.950 7.150 6.950 7.040 66,863 +0.08(+1.22%)
Apr 13, 2018 6.900 7.091 6.830 6.955 45,051 +0.13(+1.98%)
Apr 12, 2018 6.900 6.960 6.810 6.820 41,081 +0.03(+0.41%)
Apr 11, 2018 6.800 6.860 6.520 6.792 129,237 -0.02(-0.26%)
Apr 10, 2018 6.840 6.957 6.560 6.810 43,511 +0.00(+0.00%)
Apr 09, 2018 6.800 6.870 6.785 6.810 65,563 +0.04(+0.59%)
Apr 06, 2018 6.750 6.815 6.601 6.770 91,092 -0.02(-0.29%)
Apr 05, 2018 6.700 6.979 6.590 6.790 12,595 +0.25(+3.77%)
Apr 04, 2018 6.680 6.892 6.500 6.543 19,057 -0.14(-2.05%)
Apr 03, 2018 6.860 6.908 6.580 6.680 72,821 -0.07(-1.04%)
Apr 02, 2018 6.830 6.950 6.750 6.750 86,618 -0.10(-1.46%)
Mar 29, 2018 6.850 6.850 6.850 0 +0.18(+2.70%)
Mar 28, 2018 6.230 6.866 6.200 6.670 173,451 +0.49(+7.84%)
Mar 27, 2018 6.160 6.300 6.080 6.185 32,658 +0.03(+0.57%)
Mar 26, 2018 6.060 6.220 5.965 6.150 42,281 +0.20(+3.36%)
Mar 23, 2018 5.880 6.089 5.794 5.950 55,401 +0.06(+1.02%)
Mar 22, 2018 6.000 6.000 5.840 5.890 42,006 -0.11(-1.83%)
Mar 21, 2018 6.117 6.190 6.000 6.000 28,456 -0.01(-0.17%)
Mar 20, 2018 6.000 6.065 5.950 6.010 22,397 +0.00(+0.00%)
Mar 19, 2018 6.080 6.130 6.000 6.010 28,589 -0.05(-0.83%)
Mar 16, 2018 6.020 6.080 5.940 6.060 36,552 +0.03(+0.50%)
Mar 15, 2018 5.890 6.122 5.890 6.030 40,094 +0.13(+2.20%)
Mar 14, 2018 6.160 6.160 5.729 5.900 71,740 -0.26(-4.22%)
Mar 13, 2018 6.000 6.170 5.822 6.160 138,446 +0.16(+2.67%)
Mar 12, 2018 5.500 6.175 5.410 6.000 250,643 +0.61(+11.32%)
Mar 09, 2018 5.050 5.500 5.010 5.390 470,225 +0.40(+8.02%)
Mar 08, 2018 5.020 5.040 4.999 4.990 34,651 +0.01(+0.20%)
Mar 07, 2018 4.960 5.012 4.950 4.980 25,279 +0.03(+0.61%)
Mar 06, 2018 4.980 4.990 4.889 4.950 6,809 +0.00(+0.00%)
Mar 05, 2018 4.870 5.000 4.830 4.950 37,498 +0.14(+2.91%)
Mar 02, 2018 4.810 4.915 4.769 4.810 13,811 -0.07(-1.43%)
Mar 01, 2018 4.910 4.977 4.800 4.880 13,901 -0.09(-1.81%)
Feb 28, 2018 4.780 5.000 4.780 4.970 2,595 +0.06(+1.22%)
Feb 27, 2018 4.860 4.965 4.670 4.910 16,046 +0.05(+1.11%)
Feb 26, 2018 4.960 4.979 4.840 4.856 14,709 -0.13(-2.69%)
Feb 23, 2018 5.020 5.040 4.980 4.990 24,579 +0.01(+0.20%)
Feb 22, 2018 5.030 5.030 4.970 4.980 21,959 -0.04(-0.76%)
Feb 21, 2018 5.060 5.070 5.010 5.018 83,511 +0.01(+0.16%)
Feb 20, 2018 5.110 5.110 4.950 5.010 28,171 -0.12(-2.34%)
Feb 16, 2018 5.130 5.130 5.130 0 -0.01(-0.19%)
Feb 15, 2018 5.121 5.140 5.121 5.140 468 +0.11(+2.19%)
Feb 14, 2018 4.940 5.150 4.850 5.030 16,559 +0.05(+1.00%)
Feb 13, 2018 5.150 5.150 4.980 4.980 31,113 -0.17(-3.30%)
Feb 12, 2018 5.030 5.357 5.010 5.150 86,859 +0.12(+2.39%)
Feb 09, 2018 5.010 5.146 5.000 5.030 13,026 -0.06(-1.17%)
Feb 08, 2018 5.180 5.180 5.166 5.090 9,491 -0.10(-1.94%)
Feb 07, 2018 5.218 5.225 5.200 5.190 7,869 +0.04(+0.78%)
Feb 06, 2018 5.010 5.289 5.010 5.150 11,598 -0.01(-0.19%)
Feb 05, 2018 5.300 5.370 5.010 5.160 36,643 -0.19(-3.55%)
Feb 02, 2018 5.430 5.460 5.250 5.350 13,562 +0.04(+0.75%)
Feb 01, 2018 5.060 5.488 5.060 5.310 27,720 +0.25(+4.94%)
Jan 31, 2018 5.080 5.100 5.000 5.060 43,746 -0.06(-1.17%)
Jan 30, 2018 5.210 5.095 5.120 51,283 -0.09(-1.73%)
Jan 29, 2018 5.450 5.450 5.150 5.210 19,963 -0.18(-3.34%)
Jan 26, 2018 5.310 5.460 5.290 5.390 36,863 +0.14(+2.67%)
Jan 25, 2018 5.150 5.393 5.150 5.250 135,570 +0.11(+2.14%)
Jan 24, 2018 5.110 5.157 4.990 5.140 16,258 +0.04(+0.78%)
Jan 23, 2018 5.090 5.145 5.010 5.100 37,507 -0.01(-0.20%)
Jan 22, 2018 5.090 5.200 4.960 5.110 51,958 +0.19(+3.77%)
Jan 19, 2018 4.733 5.020 4.733 4.925 48,217 +0.19(+4.11%)
Jan 18, 2018 4.780 4.900 4.720 4.730 16,637 -0.12(-2.47%)
Jan 17, 2018 4.831 4.887 4.831 4.850 2,134 -0.03(-0.61%)
Jan 16, 2018 4.820 4.970 4.720 4.880 49,212 +0.05(+1.04%)
Jan 12, 2018 4.830 4.830 4.830 0 +0.08(+1.68%)
Jan 11, 2018 4.730 4.839 4.700 4.750 6,437 +0.05(+1.06%)
Jan 10, 2018 4.790 4.950 4.700 4.700 28,756 -0.10(-2.08%)
Jan 09, 2018 4.930 4.930 4.710 4.800 17,767 -0.10(-2.04%)
Jan 08, 2018 4.950 5.000 4.883 4.900 12,326 -0.04(-0.81%)
Jan 05, 2018 5.000 5.015 4.900 4.940 13,919 -0.03(-0.60%)
Jan 04, 2018 4.978 5.000 4.920 4.970 13,749 -0.02(-0.40%)
Jan 03, 2018 4.900 5.000 4.900 4.990 31,809 +0.09(+1.84%)
Jan 02, 2018 4.970 5.000 4.870 4.900 19,498 -0.06(-1.21%)
Dec 29, 2017 4.960 4.960 4.960 0 -0.04(-0.80%)
Dec 28, 2017 4.936 5.000 4.936 5.000 5,962 +0.11(+2.25%)
Dec 27, 2017 5.000 5.000 4.801 4.890 14,323 -0.10(-2.00%)
Dec 26, 2017 4.990 5.000 4.970 4.990 6,651 -0.01(-0.20%)
Dec 22, 2017 5.000 5.000 4.710 5.000 9,905 +0.01(+0.20%)
Dec 21, 2017 4.900 5.000 4.860 4.990 23,871 +0.09(+1.84%)
Dec 20, 2017 4.810 4.955 4.810 4.900 13,867 +0.14(+2.94%)
Dec 19, 2017 4.945 5.000 4.760 4.760 33,721 -0.19(-3.84%)
Dec 18, 2017 4.740 4.980 4.700 4.950 55,417 +0.09(+1.85%)
Dec 15, 2017 5.170 5.200 4.750 4.860 143,939 -0.25(-4.89%)
Dec 14, 2017 5.190 5.200 5.110 5.110 11,642 -0.06(-1.16%)
Dec 13, 2017 5.191 5.200 5.101 5.170 36,872 +0.00(+0.00%)
Dec 12, 2017 5.190 5.200 5.170 5.170 31,982 -0.01(-0.29%)
Dec 11, 2017 5.160 5.200 5.160 5.185 16,533 +0.03(+0.68%)
Dec 08, 2017 5.190 5.220 5.072 5.150 26,544 -0.04(-0.77%)
Dec 07, 2017 5.030 5.200 5.010 5.190 21,252 +0.11(+2.17%)
Dec 06, 2017 5.050 5.106 5.037 5.080 11,939 +0.04(+0.79%)
Dec 05, 2017 5.010 5.040 5.010 5.040 10,972 +0.01(+0.20%)
Dec 04, 2017 5.090 5.199 5.000 5.030 62,656 -0.10(-1.95%)
Dec 01, 2017 5.270 5.270 5.100 5.130 36,582 -0.14(-2.66%)
Nov 30, 2017 5.286 5.300 5.234 5.270 23,489 -0.00(-0.09%)
Nov 29, 2017 5.260 5.350 5.160 5.275 14,968 +0.00(+0.09%)
Nov 28, 2017 5.380 5.400 5.199 5.270 59,674 -0.11(-2.05%)
Nov 27, 2017 5.410 5.410 5.370 5.380 32,690 +0.02(+0.37%)
Nov 24, 2017 5.410 5.410 5.100 5.360 29,458 -0.02(-0.37%)
Nov 22, 2017 5.410 5.420 5.350 5.380 27,974 +0.01(+0.19%)
Nov 21, 2017 5.480 5.490 5.330 5.370 104,668 +0.03(+0.56%)
Nov 20, 2017 5.530 5.530 5.330 5.340 49,816 -0.20(-3.61%)
Nov 17, 2017 5.680 5.680 5.260 5.540 75,412 -0.17(-2.98%)
Nov 16, 2017 5.977 5.650 5.710 77,031 -0.07(-1.21%)
Nov 15, 2017 5.840 5.970 5.710 5.780 29,242 -0.05(-0.86%)
Nov 14, 2017 5.850 6.000 5.830 5.830 76,317 -0.07(-1.19%)
Nov 13, 2017 5.540 5.992 5.540 5.900 203,859 +0.39(+7.08%)
Nov 10, 2017 4.910 5.590 4.910 5.510 133,112 +0.72(+15.02%)
Nov 09, 2017 4.740 4.800 4.650 4.791 25,850 +0.05(+1.07%)
Nov 08, 2017 4.740 4.740 4.710 4.740 1,552 -0.03(-0.63%)
Nov 07, 2017 4.730 4.797 4.700 4.770 11,700 +0.03(+0.74%)
Nov 06, 2017 4.650 4.950 4.501 4.735 19,983 +0.04(+0.74%)
Nov 03, 2017 4.540 4.767 4.470 4.700 49,112 +0.21(+4.68%)
Nov 02, 2017 4.320 4.560 4.320 4.490 13,557 +0.05(+1.13%)
Nov 01, 2017 4.560 4.750 4.300 4.440 26,975 +0.00(+0.00%)
Oct 31, 2017 4.359 4.473 4.250 4.440 31,148 +0.03(+0.68%)
Oct 30, 2017 4.591 4.740 4.300 4.410 49,918 -0.06(-1.34%)
Oct 27, 2017 4.380 4.750 4.320 4.470 25,846 -0.04(-0.89%)
Oct 26, 2017 4.540 4.690 4.160 4.510 17,431 -0.07(-1.53%)
Oct 25, 2017 4.655 4.655 4.530 4.580 12,832 -0.09(-1.93%)
Oct 24, 2017 4.650 4.830 4.530 4.670 18,357 +0.02(+0.43%)
Oct 23, 2017 4.670 4.670 4.650 4.650 5,832 +0.00(+0.00%)
Oct 20, 2017 4.650 4.670 4.632 4.650 8,189 -0.04(-0.85%)
Oct 19, 2017 4.670 4.710 4.610 4.690 3,253 +0.03(+0.64%)
Oct 18, 2017 4.670 4.700 4.570 4.660 21,871 -0.01(-0.21%)
Oct 17, 2017 4.650 4.760 4.550 4.670 15,574 +0.02(+0.43%)
Oct 16, 2017 4.600 4.680 4.490 4.650 17,064 -0.02(-0.43%)
Oct 13, 2017 4.670 4.670 4.509 4.670 10,447 +0.02(+0.43%)
Oct 12, 2017 4.650 4.690 4.575 4.650 4,021 +0.00(+0.00%)
Oct 11, 2017 4.650 4.790 4.650 4.650 3,624 -0.04(-0.85%)
Oct 10, 2017 4.720 4.920 4.100 4.690 18,513 +0.04(+0.86%)
Oct 09, 2017 4.840 4.885 4.560 4.650 50,450 -0.32(-6.44%)
Oct 06, 2017 4.942 4.980 4.580 4.970 11,918 +0.05(+1.02%)
Oct 05, 2017 4.920 4.998 4.870 4.920 7,690 +0.01(+0.20%)
Oct 04, 2017 4.980 5.055 4.880 4.910 8,122 +0.05(+1.03%)
Oct 03, 2017 4.800 5.090 4.800 4.860 46,730 +0.05(+1.04%)
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.