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 30, 2019 19.03 19.29 18.55 18.61 318,085 -0.39(-2.05%)
Sep 27, 2019 19.06 19.19 18.62 19.00 108,300 -0.06(-0.31%)
Sep 26, 2019 19.37 19.74 18.92 19.06 111,000 -0.33(-1.70%)
Sep 25, 2019 18.98 19.72 18.81 19.39 105,824 +0.42(+2.21%)
Sep 24, 2019 19.18 19.60 18.73 18.97 120,922 -0.24(-1.25%)
Sep 23, 2019 18.91 19.21 18.16 19.21 105,136 +0.30(+1.59%)
Sep 20, 2019 19.39 19.82 18.79 18.91 171,500 -0.52(-2.68%)
Sep 19, 2019 19.27 20.24 19.27 19.43 222,801 +0.17(+0.88%)
Sep 18, 2019 19.03 19.35 18.79 19.26 78,741 +0.04(+0.21%)
Sep 17, 2019 18.74 19.34 18.60 19.22 134,005 +0.46(+2.45%)
Sep 16, 2019 18.65 19.43 18.25 18.76 180,493 +0.11(+0.59%)
Sep 13, 2019 18.39 19.33 18.03 18.65 217,600 +0.47(+2.59%)
Sep 12, 2019 17.97 18.34 17.35 18.18 129,846 +0.27(+1.51%)
Sep 11, 2019 17.30 17.95 17.30 17.91 75,108 +0.68(+3.95%)
Sep 10, 2019 16.76 17.46 16.50 17.23 51,340 +0.38(+2.26%)
Sep 09, 2019 17.12 17.39 16.57 16.85 134,749 -0.27(-1.58%)
Sep 06, 2019 17.28 17.63 17.07 17.12 107,200 -0.18(-1.04%)
Sep 05, 2019 17.08 17.51 16.85 17.30 124,694 +0.28(+1.65%)
Sep 04, 2019 17.33 17.35 16.77 17.02 61,556 -0.10(-0.58%)
Sep 03, 2019 16.58 17.35 16.34 17.12 98,413 +0.34(+2.03%)
Aug 30, 2019 17.28 17.28 16.51 16.78 77,300 -0.34(-1.99%)
Aug 29, 2019 17.10 17.49 16.85 17.12 75,755 +0.22(+1.30%)
Aug 28, 2019 16.69 17.15 16.03 16.90 86,763 +0.15(+0.90%)
Aug 27, 2019 17.37 17.39 16.69 16.75 88,696 -0.45(-2.62%)
Aug 26, 2019 16.89 17.37 16.62 17.20 180,644 +0.43(+2.56%)
Aug 23, 2019 17.65 17.95 16.59 16.77 205,100 -0.93(-5.25%)
Aug 22, 2019 17.50 17.94 17.42 17.70 112,287 +0.22(+1.26%)
Aug 21, 2019 17.39 17.93 16.85 17.48 97,843 +0.33(+1.92%)
Aug 20, 2019 17.51 17.82 17.01 17.15 107,498 -0.44(-2.50%)
Aug 19, 2019 17.54 18.19 17.00 17.59 105,695 +0.29(+1.68%)
Aug 16, 2019 17.36 17.94 16.65 17.30 129,100 +0.00(+0.00%)
Aug 15, 2019 17.40 17.50 16.39 17.30 310,880 -0.22(-1.26%)
Aug 14, 2019 18.07 18.11 17.11 17.52 198,478 -0.74(-4.05%)
Aug 13, 2019 17.76 18.57 17.30 18.26 112,070 +0.50(+2.82%)
Aug 12, 2019 17.99 18.07 17.23 17.76 158,646 -0.49(-2.68%)
Aug 09, 2019 19.44 19.44 17.13 18.25 293,100 -1.30(-6.65%)
Aug 08, 2019 18.86 20.15 18.50 19.55 241,248 +1.29(+7.06%)
Aug 07, 2019 17.72 18.55 17.50 18.26 143,727 +0.30(+1.67%)
Aug 06, 2019 18.50 18.76 17.85 17.96 128,575 -0.18(-0.99%)
Aug 05, 2019 18.26 18.57 17.79 18.14 193,271 -0.61(-3.25%)
Aug 02, 2019 18.61 19.44 18.25 18.75 143,600 +0.03(+0.16%)
Aug 01, 2019 18.49 19.09 18.45 18.72 251,765 +0.24(+1.30%)
Jul 31, 2019 18.78 19.00 18.22 18.48 156,329 -0.20(-1.07%)
Jul 30, 2019 18.81 18.96 18.21 18.68 128,522 -0.28(-1.48%)
Jul 29, 2019 20.26 20.58 18.20 18.96 438,698 -1.46(-7.15%)
Jul 26, 2019 20.96 21.00 20.22 20.42 245,000 -0.14(-0.68%)
Jul 25, 2019 21.08 21.19 20.14 20.56 219,948 -0.43(-2.05%)
Jul 24, 2019 20.64 21.24 20.55 20.99 159,159 +0.28(+1.35%)
Jul 23, 2019 21.01 21.80 20.25 20.71 258,074 +0.03(+0.15%)
Jul 22, 2019 19.56 21.18 19.11 20.68 689,949 +1.24(+6.38%)
Jul 19, 2019 19.40 19.79 19.16 19.44 92,300 +0.04(+0.21%)
Jul 18, 2019 19.09 19.97 19.09 19.40 173,885 +0.20(+1.02%)
Jul 17, 2019 19.36 19.36 19.05 19.20 164,600 -0.07(-0.34%)
Jul 16, 2019 19.19 19.40 19.05 19.27 99,595 +0.08(+0.42%)
Jul 15, 2019 19.42 19.70 19.16 19.19 72,598 -0.22(-1.13%)
Jul 12, 2019 19.95 20.00 19.03 19.41 260,400 -0.36(-1.82%)
Jul 11, 2019 19.03 19.82 18.70 19.77 220,326 +0.82(+4.33%)
Jul 10, 2019 18.92 19.24 18.29 18.95 160,480 +0.00(+0.00%)
Jul 09, 2019 19.45 19.49 18.58 18.95 130,180 -0.39(-2.02%)
Jul 08, 2019 19.11 19.38 18.73 19.34 105,560 +0.17(+0.89%)
Jul 05, 2019 18.77 19.76 18.44 19.17 496,300 +0.13(+0.68%)
Jul 03, 2019 19.02 19.26 18.85 19.04 75,700 +0.08(+0.42%)
Jul 02, 2019 19.19 19.30 18.52 18.96 229,239 +0.25(+1.34%)
Jul 01, 2019 18.45 19.08 18.35 18.71 483,373 +0.51(+2.80%)
Jun 28, 2019 18.00 18.48 17.81 18.20 1,829,200 +0.31(+1.73%)
Jun 27, 2019 17.53 17.95 17.44 17.89 145,376 +0.39(+2.23%)
Jun 26, 2019 17.43 17.62 17.05 17.50 117,053 +0.06(+0.34%)
Jun 25, 2019 17.48 17.79 17.01 17.44 114,772 -0.04(-0.23%)
Jun 24, 2019 17.46 17.85 17.31 17.48 131,623 +0.13(+0.75%)
Jun 21, 2019 17.84 17.87 17.14 17.35 92,900 -0.54(-3.02%)
Jun 20, 2019 17.49 18.50 17.34 17.89 309,131 +0.98(+5.80%)
Jun 19, 2019 16.35 17.14 16.08 16.91 301,338 +0.58(+3.55%)
Jun 18, 2019 16.42 16.71 16.13 16.33 162,043 -0.04(-0.24%)
Jun 17, 2019 16.03 16.67 15.51 16.37 182,125 +0.43(+2.70%)
Jun 14, 2019 16.06 16.29 15.81 15.94 100,200 -0.24(-1.48%)
Jun 13, 2019 16.20 16.75 16.08 16.18 132,039 -0.01(-0.06%)
Jun 12, 2019 16.13 16.34 15.78 16.19 125,703 +0.02(+0.12%)
Jun 11, 2019 16.54 16.79 16.00 16.17 159,677 -0.51(-3.06%)
Jun 10, 2019 16.81 17.80 16.50 16.68 314,535 +0.30(+1.83%)
Jun 07, 2019 16.09 16.99 15.90 16.38 138,900 +0.22(+1.36%)
Jun 06, 2019 15.74 16.68 15.69 16.16 240,650 +0.32(+2.02%)
Jun 05, 2019 16.31 16.32 15.67 15.84 188,045 -0.06(-0.38%)
Jun 04, 2019 16.09 16.12 15.51 15.90 149,893 +0.41(+2.65%)
Jun 03, 2019 16.20 16.48 15.24 15.49 224,060 -0.51(-3.19%)
May 31, 2019 15.84 16.25 15.44 16.00 142,200 -0.07(-0.44%)
May 30, 2019 15.69 16.42 15.63 16.07 193,819 +0.32(+2.03%)
May 29, 2019 15.81 15.92 15.35 15.75 186,941 -0.22(-1.38%)
May 28, 2019 16.15 16.63 15.88 15.97 156,813 -0.47(-2.86%)
May 24, 2019 15.91 16.70 15.88 16.44 281,400 +0.40(+2.49%)
May 23, 2019 17.48 17.70 15.50 16.04 872,738 -1.42(-8.13%)
May 22, 2019 17.43 18.07 16.80 17.46 660,817 +0.00(+0.00%)
May 21, 2019 17.25 17.86 17.10 17.46 178,587 +0.21(+1.22%)
May 20, 2019 18.40 18.49 16.50 17.25 372,330 -1.22(-6.61%)
May 17, 2019 19.50 19.75 18.25 18.47 216,700 -0.96(-4.94%)
May 16, 2019 18.61 19.67 18.61 19.43 222,699 +0.93(+5.03%)
May 15, 2019 18.38 19.00 18.25 18.50 200,596 +0.07(+0.38%)
May 14, 2019 18.96 18.99 18.05 18.43 240,826 -0.50(-2.64%)
May 13, 2019 18.95 19.13 17.58 18.93 205,616 -0.26(-1.35%)
May 10, 2019 17.89 19.81 17.77 19.19 701,800 +1.79(+10.29%)
May 09, 2019 17.53 17.76 17.21 17.40 91,804 -0.25(-1.42%)
May 08, 2019 17.07 17.76 16.96 17.65 71,600 +0.56(+3.28%)
May 07, 2019 17.38 17.72 16.79 17.09 78,409 -0.45(-2.57%)
May 06, 2019 17.37 17.75 16.95 17.54 69,774 -0.02(-0.11%)
May 03, 2019 17.68 17.79 17.11 17.56 117,400 -0.09(-0.51%)
May 02, 2019 17.67 17.80 17.54 17.65 42,982 -0.14(-0.79%)
May 01, 2019 17.78 17.89 17.51 17.79 67,180 +0.13(+0.74%)
Apr 30, 2019 17.74 17.87 17.39 17.66 85,881 -0.02(-0.11%)
Apr 29, 2019 17.25 17.78 16.60 17.68 104,464 +0.53(+3.09%)
Apr 26, 2019 17.20 17.85 17.14 17.15 174,700 -0.05(-0.29%)
Apr 25, 2019 17.38 17.41 16.57 17.20 113,516 -0.23(-1.32%)
Apr 24, 2019 17.90 17.90 17.14 17.43 130,760 -0.19(-1.08%)
Apr 23, 2019 17.96 18.46 17.37 17.62 117,917 -0.21(-1.18%)
Apr 22, 2019 16.92 18.50 16.71 17.83 251,350 +1.01(+6.00%)
Apr 18, 2019 16.24 16.89 16.20 16.82 47,300 +0.58(+3.57%)
Apr 17, 2019 17.05 17.07 16.24 16.24 95,073 -0.85(-4.97%)
Apr 16, 2019 16.99 17.09 16.30 17.09 53,502 +0.11(+0.65%)
Apr 15, 2019 16.70 17.00 16.58 16.98 59,996 +0.35(+2.10%)
Apr 12, 2019 16.61 16.70 16.04 16.63 174,800 +0.00(+0.00%)
Apr 11, 2019 16.74 16.81 16.51 16.63 52,427 -0.12(-0.72%)
Apr 10, 2019 16.87 17.00 16.65 16.75 41,668 -0.07(-0.42%)
Apr 09, 2019 17.04 17.04 16.57 16.82 44,569 -0.23(-1.35%)
Apr 08, 2019 17.03 17.15 16.39 17.05 105,797 +0.03(+0.18%)
Apr 05, 2019 16.90 17.08 16.65 17.02 208,400 +0.65(+3.97%)
Apr 04, 2019 16.34 16.61 16.25 16.37 80,137 +0.04(+0.24%)
Apr 03, 2019 15.96 16.75 15.70 16.33 213,606 +0.65(+4.15%)
Apr 02, 2019 15.42 15.88 15.01 15.68 79,298 +0.26(+1.69%)
Apr 01, 2019 16.01 16.18 15.22 15.42 159,891 -0.33(-2.10%)
Mar 29, 2019 14.24 15.89 14.22 15.75 283,600 +1.60(+11.31%)
Mar 28, 2019 14.15 14.60 13.82 14.15 95,468 -0.01(-0.07%)
Mar 27, 2019 15.27 15.27 14.08 14.16 91,238 -0.99(-6.53%)
Mar 26, 2019 15.16 15.52 15.04 15.15 92,121 +0.12(+0.80%)
Mar 25, 2019 14.85 15.19 14.78 15.03 42,818 +0.19(+1.28%)
Mar 22, 2019 15.67 15.77 13.90 14.84 204,000 -0.49(-3.20%)
Mar 21, 2019 14.45 15.55 14.45 15.33 303,882 +0.88(+6.09%)
Mar 20, 2019 14.00 14.61 14.00 14.45 102,972 +0.59(+4.26%)
Mar 19, 2019 14.23 14.68 13.83 13.86 123,033 -0.36(-2.53%)
Mar 18, 2019 14.37 14.47 13.70 14.22 124,255 -0.22(-1.52%)
Mar 15, 2019 14.08 14.72 13.95 14.44 150,000 +0.40(+2.85%)
Mar 14, 2019 13.99 14.12 13.55 14.04 113,949 +0.04(+0.29%)
Mar 13, 2019 14.53 14.77 13.67 14.00 156,007 -0.52(-3.58%)
Mar 12, 2019 14.90 14.99 14.01 14.52 327,927 -0.38(-2.55%)
Mar 11, 2019 13.50 15.00 13.00 14.90 354,618 +1.45(+10.78%)
Mar 08, 2019 12.75 13.49 12.31 13.45 388,500 +1.43(+11.90%)
Mar 07, 2019 12.02 12.19 11.75 12.02 82,587 +0.07(+0.59%)
Mar 06, 2019 11.75 12.10 11.75 11.95 43,089 -0.07(-0.58%)
Mar 05, 2019 12.19 12.19 11.73 12.02 56,025 -0.17(-1.39%)
Mar 04, 2019 12.01 12.32 11.70 12.19 160,263 +0.21(+1.75%)
Mar 01, 2019 11.49 12.00 11.36 11.98 348,900 +1.02(+9.31%)
Feb 28, 2019 11.05 11.24 10.75 10.96 49,233 -0.13(-1.17%)
Feb 27, 2019 10.82 11.38 10.61 11.09 314,337 +0.28(+2.59%)
Feb 26, 2019 10.94 11.05 10.75 10.81 59,474 -0.17(-1.55%)
Feb 25, 2019 10.99 11.00 10.66 10.98 45,396 +0.05(+0.46%)
Feb 22, 2019 11.03 11.13 10.72 10.93 60,800 -0.09(-0.82%)
Feb 21, 2019 10.90 11.16 10.63 11.02 96,520 +0.20(+1.85%)
Feb 20, 2019 10.22 11.14 9.890 10.82 529,962 +1.18(+12.24%)
Feb 19, 2019 9.260 9.800 9.260 9.640 158,357 +0.47(+5.13%)
Feb 15, 2019 9.120 9.240 8.865 9.170 51,500 +0.02(+0.22%)
Feb 14, 2019 9.000 9.500 8.956 9.150 27,637 +0.11(+1.22%)
Feb 13, 2019 8.860 9.390 8.750 9.040 90,614 +0.25(+2.84%)
Feb 12, 2019 8.750 8.945 8.730 8.790 19,059 +0.17(+1.97%)
Feb 11, 2019 9.440 9.440 8.508 8.620 39,810 -0.05(-0.58%)
Feb 08, 2019 8.400 8.740 8.315 8.670 28,300 -0.03(-0.34%)
Feb 07, 2019 9.210 9.210 8.600 8.700 25,495 +0.23(+2.72%)
Feb 06, 2019 8.660 8.874 8.380 8.470 11,425 -0.27(-3.09%)
Feb 05, 2019 8.600 8.800 8.365 8.740 61,269 +0.14(+1.63%)
Feb 04, 2019 8.370 8.600 8.250 8.600 11,308 +0.24(+2.87%)
Feb 01, 2019 8.140 8.390 8.125 8.360 17,400 +0.17(+2.08%)
Jan 31, 2019 8.090 8.210 8.090 8.190 13,077 +0.03(+0.37%)
Jan 30, 2019 8.349 8.349 8.055 8.160 15,611 +0.04(+0.49%)
Jan 29, 2019 8.240 8.254 8.110 8.120 7,548 -0.12(-1.46%)
Jan 28, 2019 8.170 8.250 8.072 8.240 9,638 +0.06(+0.73%)
Jan 25, 2019 8.100 8.260 7.960 8.180 25,800 +0.12(+1.49%)
Jan 24, 2019 8.040 8.150 8.011 8.060 17,105 -0.02(-0.25%)
Jan 23, 2019 8.110 8.110 8.000 8.080 7,642 -0.04(-0.49%)
Jan 22, 2019 8.050 8.240 8.020 8.120 11,680 +0.02(+0.25%)
Jan 18, 2019 8.140 8.405 8.100 8.100 29,400 +0.00(+0.00%)
Jan 17, 2019 7.980 8.280 7.980 8.100 41,156 +0.17(+2.14%)
Jan 16, 2019 8.070 8.140 7.920 7.930 45,213 -0.16(-1.98%)
Jan 15, 2019 8.160 8.160 7.890 8.090 3,612 +0.03(+0.37%)
Jan 14, 2019 8.020 8.180 7.930 8.060 5,315 -0.01(-0.12%)
Jan 11, 2019 8.250 8.250 8.070 8.070 5,500 -0.14(-1.71%)
Jan 10, 2019 8.100 8.230 8.050 8.210 37,288 +0.05(+0.61%)
Jan 09, 2019 8.190 8.260 8.050 8.160 18,348 +0.03(+0.37%)
Jan 08, 2019 8.090 8.559 7.995 8.130 87,284 +0.13(+1.63%)
Jan 07, 2019 7.890 8.100 7.890 8.000 7,359 +0.12(+1.52%)
Jan 04, 2019 8.600 8.600 7.880 7.880 38,300 -0.34(-4.14%)
Jan 03, 2019 8.390 8.468 8.220 8.220 11,760 -0.11(-1.32%)
Jan 02, 2019 8.310 8.420 8.000 8.330 16,855 +0.01(+0.12%)
Dec 31, 2018 8.550 8.590 8.230 8.320 45,800 -0.16(-1.89%)
Dec 28, 2018 8.150 8.850 8.120 8.480 72,900 +0.45(+5.60%)
Dec 27, 2018 7.680 8.300 7.340 8.030 28,374 +0.28(+3.61%)
Dec 26, 2018 7.590 7.790 7.550 7.750 67,539 +0.18(+2.38%)
Dec 24, 2018 7.510 7.740 7.250 7.570 17,900 -0.07(-0.92%)
Dec 21, 2018 7.100 7.640 7.010 7.640 37,200 +0.63(+8.99%)
Dec 20, 2018 6.760 7.150 6.510 7.010 103,047 +0.13(+1.89%)
Dec 19, 2018 6.890 6.915 6.644 6.880 18,844 +0.06(+0.88%)
Dec 18, 2018 7.140 7.140 6.800 6.820 37,254 -0.33(-4.62%)
Dec 17, 2018 7.380 7.472 6.940 7.150 53,173 -0.20(-2.72%)
Dec 14, 2018 7.570 7.730 7.350 7.350 24,200 -0.23(-3.03%)
Dec 13, 2018 7.870 7.900 7.580 7.580 15,320 -0.29(-3.68%)
Dec 12, 2018 7.790 7.870 7.530 7.870 39,129 +0.08(+1.03%)
Dec 11, 2018 7.650 7.800 7.500 7.790 25,648 +0.28(+3.73%)
Dec 10, 2018 7.650 7.650 7.390 7.510 31,924 -0.14(-1.83%)
Dec 07, 2018 7.400 7.730 7.350 7.650 15,100 +0.26(+3.52%)
Dec 06, 2018 7.540 7.740 7.390 7.390 15,345 -0.30(-3.90%)
Dec 04, 2018 7.700 7.750 7.550 7.690 21,700 -0.05(-0.65%)
Dec 03, 2018 7.790 7.840 7.700 7.740 38,602 -0.01(-0.13%)
Nov 30, 2018 7.770 7.860 7.600 7.750 18,800 -0.02(-0.26%)
Nov 29, 2018 7.820 7.820 7.522 7.770 10,761 +0.01(+0.13%)
Nov 28, 2018 7.652 7.856 7.580 7.760 14,443 +0.08(+1.04%)
Nov 27, 2018 7.654 7.766 7.590 7.680 4,061 -0.19(-2.41%)
Nov 26, 2018 7.780 7.910 7.548 7.870 34,637 +0.12(+1.55%)
Nov 23, 2018 7.780 7.780 7.590 7.750 1,700 -0.02(-0.26%)
Nov 21, 2018 7.770 7.770 7.770 0 -0.16(-2.02%)
Nov 20, 2018 7.900 8.130 7.410 7.930 24,768 +0.00(+0.00%)
Nov 19, 2018 8.050 8.100 7.720 7.930 19,521 -0.13(-1.61%)
Nov 16, 2018 8.110 8.250 7.930 8.060 10,100 -0.17(-2.07%)
Nov 15, 2018 7.910 8.230 7.780 8.230 33,759 +0.18(+2.24%)
Nov 14, 2018 8.090 8.290 7.980 8.050 19,450 +0.02(+0.25%)
Nov 13, 2018 7.470 8.050 7.430 8.030 68,708 -0.01(-0.12%)
Nov 12, 2018 7.910 8.050 7.520 8.040 20,146 +0.14(+1.77%)
Nov 09, 2018 8.000 8.000 7.460 7.900 117,500 -0.08(-1.00%)
Nov 08, 2018 7.630 7.990 7.260 7.980 39,669 +0.37(+4.86%)
Nov 07, 2018 7.120 7.730 7.120 7.610 24,754 +0.51(+7.18%)
Nov 06, 2018 7.440 7.490 6.850 7.100 162,133 -0.34(-4.57%)
Nov 05, 2018 7.440 7.490 7.370 7.440 14,770 +0.04(+0.54%)
Nov 02, 2018 7.480 7.590 7.400 7.400 2,500 +0.05(+0.68%)
Nov 01, 2018 7.580 7.624 7.330 7.350 30,897 -0.20(-2.65%)
Oct 31, 2018 7.430 7.720 7.430 7.550 26,674 +0.18(+2.44%)
Oct 30, 2018 7.470 7.470 7.330 7.370 23,666 -0.05(-0.67%)
Oct 29, 2018 7.580 7.580 7.339 7.420 14,118 -0.09(-1.20%)
Oct 26, 2018 7.600 7.640 7.150 7.510 46,300 +0.01(+0.13%)
Oct 25, 2018 7.920 7.920 7.500 7.500 13,566 -0.29(-3.72%)
Oct 24, 2018 7.730 7.870 7.600 7.790 22,293 +0.04(+0.49%)
Oct 23, 2018 8.110 8.191 7.299 7.752 84,747 -0.42(-5.11%)
Oct 22, 2018 8.330 8.330 8.110 8.170 29,260 -0.21(-2.51%)
Oct 19, 2018 8.350 8.440 8.250 8.380 26,300 +0.03(+0.36%)
Oct 18, 2018 8.420 8.420 8.300 8.350 8,723 -0.02(-0.24%)
Oct 17, 2018 8.480 8.490 8.370 8.370 13,578 -0.07(-0.83%)
Oct 16, 2018 8.340 8.440 8.320 8.440 16,633 +0.09(+1.08%)
Oct 15, 2018 8.370 8.700 8.270 8.350 15,823 +0.10(+1.21%)
Oct 12, 2018 8.700 8.710 8.130 8.250 112,100 -0.45(-5.17%)
Oct 11, 2018 8.700 8.769 8.610 8.700 105,641 +0.00(+0.00%)
Oct 10, 2018 8.600 8.760 8.540 8.700 203,094 +0.14(+1.64%)
Oct 09, 2018 8.700 8.700 8.500 8.560 28,856 -0.15(-1.72%)
Oct 08, 2018 8.500 8.710 8.500 8.710 28,990 +0.16(+1.87%)
Oct 05, 2018 8.790 8.790 8.100 8.550 26,500 -0.19(-2.17%)
Oct 04, 2018 8.780 8.800 8.614 8.740 36,820 -0.04(-0.46%)
Oct 03, 2018 8.740 8.780 8.700 8.780 7,862 +0.08(+0.92%)
Oct 02, 2018 8.730 8.768 8.700 8.700 36,172 -0.02(-0.23%)
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.