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 )

12.23 +0.15 (+1.24%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Mar 31, 2017 4.250 4.450 4.102 4.200 61,619 +0.04(+0.96%)
Mar 30, 2017 3.800 4.160 3.744 4.160 53,971 +0.28(+7.22%)
Mar 29, 2017 3.650 4.050 3.290 3.880 79,187 +0.25(+6.89%)
Mar 28, 2017 3.100 3.990 3.090 3.630 159,336 +0.47(+14.87%)
Mar 27, 2017 3.350 3.492 3.060 3.160 184,966 -0.21(-6.23%)
Mar 24, 2017 3.540 3.630 3.311 3.370 90,060 -0.09(-2.60%)
Mar 23, 2017 3.640 3.640 3.472 3.460 47,728 -0.14(-3.89%)
Mar 22, 2017 3.780 3.780 3.569 3.600 46,643 -0.15(-4.00%)
Mar 21, 2017 3.824 3.880 3.750 3.750 25,998 -0.13(-3.40%)
Mar 20, 2017 4.050 4.050 3.850 3.882 19,641 -0.21(-5.09%)
Mar 17, 2017 3.960 4.100 3.880 4.090 36,637 +0.10(+2.51%)
Mar 16, 2017 4.050 4.070 3.990 3.990 40,222 -0.07(-1.72%)
Mar 15, 2017 4.030 4.060 3.980 4.060 119,380 +0.03(+0.74%)
Mar 14, 2017 4.060 4.084 4.010 4.030 63,248 -0.01(-0.25%)
Mar 13, 2017 3.980 4.090 3.903 4.040 15,522 +0.19(+4.94%)
Mar 10, 2017 4.011 4.265 3.805 3.850 123,388 -0.19(-4.70%)
Mar 09, 2017 4.540 4.576 3.900 4.040 120,725 -0.51(-11.13%)
Mar 08, 2017 4.650 4.650 4.503 4.546 49,803 -0.06(-1.39%)
Mar 07, 2017 4.460 4.650 4.460 4.610 72,711 +0.10(+2.22%)
Mar 06, 2017 4.460 4.600 4.386 4.510 67,268 +0.11(+2.50%)
Mar 03, 2017 4.450 4.476 4.208 4.400 20,724 -0.03(-0.68%)
Mar 02, 2017 4.160 4.440 4.077 4.430 40,816 +0.22(+5.23%)
Mar 01, 2017 4.150 4.300 4.020 4.210 48,182 +0.08(+1.94%)
Feb 28, 2017 4.000 4.271 3.800 4.130 40,866 +0.13(+3.25%)
Feb 27, 2017 3.950 4.000 3.860 4.000 10,088 +0.10(+2.56%)
Feb 24, 2017 3.760 3.927 3.760 3.900 20,169 +0.10(+2.63%)
Feb 23, 2017 3.770 3.900 3.770 3.800 10,267 +0.00(+0.00%)
Feb 22, 2017 3.788 3.850 3.760 3.800 10,791 -0.04(-0.91%)
Feb 21, 2017 3.900 3.900 3.820 3.835 5,518 +0.00(+0.13%)
Feb 17, 2017 3.830 3.830 3.830 0 -0.08(-2.05%)
Feb 16, 2017 4.030 4.030 3.810 3.910 23,442 -0.09(-2.25%)
Feb 15, 2017 3.954 4.030 3.950 4.000 12,604 +0.00(+0.00%)
Feb 14, 2017 4.090 4.090 3.848 4.000 30,342 -0.06(-1.48%)
Feb 13, 2017 4.120 4.150 4.020 4.060 17,758 -0.08(-1.93%)
Feb 10, 2017 4.140 4.140 3.900 4.140 38,169 +0.00(+0.00%)
Feb 09, 2017 4.140 4.140 4.020 4.140 39,170 +0.08(+1.97%)
Feb 08, 2017 4.160 4.217 4.050 4.060 42,222 -0.21(-4.92%)
Feb 07, 2017 4.400 4.576 4.270 4.270 61,813 -0.11(-2.51%)
Feb 06, 2017 4.500 4.600 4.091 4.380 46,195 -0.13(-2.88%)
Feb 03, 2017 3.950 4.740 3.850 4.510 138,777 +0.61(+15.64%)
Feb 02, 2017 3.780 3.900 3.561 3.900 15,461 +0.17(+4.56%)
Feb 01, 2017 3.610 3.813 3.610 3.730 31,917 +0.08(+2.19%)
Jan 31, 2017 3.500 3.700 3.430 3.650 20,205 +0.15(+4.29%)
Jan 30, 2017 3.500 3.600 3.350 3.500 22,976 +0.04(+1.16%)
Jan 27, 2017 3.450 3.500 3.290 3.460 37,940 +0.01(+0.29%)
Jan 26, 2017 3.400 3.450 3.340 3.450 27,500 +0.08(+2.37%)
Jan 25, 2017 3.290 3.400 3.187 3.370 23,941 +0.10(+3.06%)
Jan 24, 2017 3.241 3.281 3.188 3.270 12,511 +0.03(+0.93%)
Jan 23, 2017 3.230 3.249 3.160 3.240 16,082 +0.04(+1.25%)
Jan 20, 2017 3.146 3.200 3.130 3.200 10,053 +0.02(+0.63%)
Jan 19, 2017 3.170 3.210 3.147 3.180 7,784 -0.04(-1.24%)
Jan 18, 2017 3.350 3.350 3.164 3.220 13,886 -0.16(-4.73%)
Jan 17, 2017 3.170 3.400 3.150 3.380 58,946 +0.27(+8.68%)
Jan 13, 2017 3.110 3.110 3.110 0 +0.08(+2.64%)
Jan 12, 2017 3.010 3.035 3.010 3.030 6,115 +0.03(+1.00%)
Jan 11, 2017 2.900 3.050 2.660 3.000 28,372 +0.08(+2.74%)
Jan 10, 2017 3.020 3.020 2.760 2.920 24,822 -0.12(-3.94%)
Jan 09, 2017 2.780 3.050 2.774 3.040 88,712 +0.26(+9.35%)
Jan 06, 2017 2.650 2.790 2.625 2.780 3,546 -0.01(-0.36%)
Jan 05, 2017 2.685 2.800 2.650 2.790 24,469 +0.13(+4.89%)
Jan 04, 2017 2.650 2.700 2.623 2.660 18,626 +0.01(+0.38%)
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.