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 )

16.44 -0.04 (-0.24%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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%)
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.