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, 2017 4.380 4.500 4.320 4.360 43,918 +0.02(+0.46%)
Aug 30, 2017 3.979 4.410 3.977 4.340 69,143 +0.38(+9.60%)
Aug 29, 2017 3.975 3.997 3.915 3.960 10,713 +0.01(+0.25%)
Aug 28, 2017 3.990 4.000 3.940 3.950 37,589 -0.03(-0.75%)
Aug 25, 2017 3.850 3.990 3.850 3.980 17,669 +0.09(+2.31%)
Aug 24, 2017 3.745 3.930 3.745 3.890 27,808 +0.12(+3.18%)
Aug 23, 2017 3.800 3.800 3.760 3.770 4,296 -0.03(-0.79%)
Aug 22, 2017 3.710 3.800 3.710 3.800 8,342 +0.05(+1.33%)
Aug 21, 2017 3.723 3.750 3.723 3.750 2,358 +0.00(+0.00%)
Aug 18, 2017 3.710 3.780 3.710 3.750 8,528 +0.00(+0.00%)
Aug 17, 2017 3.750 3.750 3.731 3.750 4,084 +0.00(+0.00%)
Aug 16, 2017 3.750 3.750 3.740 3.750 1,959 +0.00(+0.00%)
Aug 15, 2017 3.791 3.791 3.687 3.750 7,464 -0.07(-1.83%)
Aug 14, 2017 3.850 3.864 3.650 3.820 14,987 +0.04(+1.06%)
Aug 11, 2017 3.660 3.780 3.500 3.780 39,764 +0.06(+1.61%)
Aug 10, 2017 3.710 3.840 3.680 3.720 28,006 +0.07(+1.92%)
Aug 09, 2017 3.810 3.891 3.650 3.650 9,309 -0.10(-2.67%)
Aug 08, 2017 3.863 3.870 3.750 3.750 12,531 -0.14(-3.60%)
Aug 07, 2017 3.830 3.930 3.750 3.890 26,780 +0.12(+3.18%)
Aug 04, 2017 3.900 3.990 3.770 3.770 57,211 -0.07(-1.82%)
Aug 03, 2017 3.770 3.850 3.745 3.840 31,622 +0.09(+2.40%)
Aug 02, 2017 3.911 3.940 3.750 3.750 31,016 -0.25(-6.25%)
Aug 01, 2017 3.792 4.000 3.750 4.000 43,633 +0.22(+5.82%)
Jul 31, 2017 3.800 3.840 3.740 3.780 7,462 -0.06(-1.56%)
Jul 28, 2017 3.880 3.880 3.690 3.840 4,940 +0.14(+3.78%)
Jul 27, 2017 3.690 3.840 3.690 3.700 23,839 +0.01(+0.27%)
Jul 26, 2017 3.730 3.800 3.561 3.690 14,980 -0.07(-1.86%)
Jul 25, 2017 3.900 3.901 3.760 3.760 27,117 -0.16(-4.08%)
Jul 24, 2017 3.960 3.960 3.830 3.920 13,954 -0.08(-2.00%)
Jul 21, 2017 3.950 4.000 3.800 4.000 111,865 +0.00(+0.00%)
Jul 20, 2017 3.940 4.000 3.900 4.000 9,900 +0.05(+1.27%)
Jul 19, 2017 3.750 4.050 3.731 3.950 55,401 +0.17(+4.50%)
Jul 18, 2017 3.740 3.950 3.684 3.780 64,497 +0.07(+1.89%)
Jul 17, 2017 3.683 3.760 3.650 3.710 35,048 -0.04(-1.07%)
Jul 14, 2017 3.630 3.750 3.600 3.750 22,769 +0.10(+2.74%)
Jul 13, 2017 3.564 3.670 3.460 3.650 30,699 +0.16(+4.58%)
Jul 12, 2017 3.600 3.600 3.480 3.490 8,110 -0.08(-2.24%)
Jul 11, 2017 3.650 3.650 3.515 3.570 26,219 -0.08(-2.19%)
Jul 10, 2017 3.650 3.650 3.570 3.650 37,304 +0.05(+1.39%)
Jul 07, 2017 3.850 3.873 3.560 3.600 33,476 -0.10(-2.70%)
Jul 06, 2017 3.696 3.820 3.640 3.700 32,923 +0.02(+0.54%)
Jul 05, 2017 3.760 3.890 3.620 3.680 61,626 -0.12(-3.16%)
Jul 03, 2017 3.800 3.890 3.460 3.800 53,677 +0.00(+0.00%)
Jun 30, 2017 3.850 3.850 3.700 3.800 78,445 +0.08(+2.15%)
Jun 29, 2017 3.570 3.730 3.420 3.720 66,256 +0.15(+4.20%)
Jun 28, 2017 3.600 3.679 3.560 3.570 30,178 -0.10(-2.72%)
Jun 27, 2017 3.687 3.740 3.650 3.670 13,262 +0.02(+0.55%)
Jun 26, 2017 3.720 3.750 3.610 3.650 3,323 -0.10(-2.67%)
Jun 23, 2017 3.558 3.750 3.558 3.750 14,382 +0.27(+7.76%)
Jun 22, 2017 3.500 3.510 3.420 3.480 14,104 +0.02(+0.56%)
Jun 21, 2017 3.590 3.590 3.410 3.461 8,684 -0.04(-1.12%)
Jun 20, 2017 3.650 3.690 3.500 3.500 15,202 -0.21(-5.66%)
Jun 19, 2017 3.720 3.800 3.680 3.710 15,075 +0.02(+0.54%)
Jun 16, 2017 3.740 3.740 3.627 3.690 13,585 -0.03(-0.81%)
Jun 15, 2017 3.720 3.730 3.690 3.720 37,180 +0.06(+1.64%)
Jun 14, 2017 3.880 3.950 3.600 3.660 157,879 -0.11(-2.81%)
Jun 13, 2017 3.800 3.880 3.760 3.766 37,458 -0.04(-1.16%)
Jun 12, 2017 3.860 3.933 3.800 3.810 5,741 +0.01(+0.26%)
Jun 09, 2017 3.901 3.901 3.800 3.800 51,192 -0.10(-2.56%)
Jun 08, 2017 3.930 4.000 3.880 3.900 57,064 -0.02(-0.51%)
Jun 07, 2017 3.996 4.020 3.920 3.920 10,458 -0.08(-2.00%)
Jun 06, 2017 3.920 4.000 3.900 4.000 2,449 +0.01(+0.25%)
Jun 05, 2017 4.020 4.020 3.861 3.990 4,876 -0.03(-0.68%)
Jun 02, 2017 4.010 4.050 3.855 4.018 7,045 +0.03(+0.69%)
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.