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 )

16.48 +0.55 (+3.45%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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 (%)
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.