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 (%)
Apr 26, 2024 12.16 12.29 12.06 12.23 22,943 +0.15(+1.24%)
Apr 25, 2024 12.15 12.16 11.95 12.08 40,270 -0.20(-1.63%)
Apr 24, 2024 12.58 12.58 12.12 12.28 39,241 -0.31(-2.46%)
Apr 23, 2024 12.34 12.65 12.29 12.59 45,765 +0.23(+1.86%)
Apr 22, 2024 12.15 12.54 12.14 12.36 30,740 +0.18(+1.48%)
Apr 19, 2024 11.86 12.20 11.83 12.18 71,795 +0.26(+2.18%)
Apr 18, 2024 11.91 12.10 11.79 11.92 72,430 -0.10(-0.83%)
Apr 17, 2024 12.09 12.26 11.86 12.02 51,983 +0.02(+0.17%)
Apr 16, 2024 11.97 12.08 11.85 12.00 34,104 +0.00(+0.00%)
Apr 15, 2024 12.16 12.18 11.82 12.00 69,572 -0.15(-1.23%)
Apr 12, 2024 12.59 12.60 12.11 12.15 50,123 -0.52(-4.10%)
Apr 11, 2024 12.41 12.75 12.24 12.67 47,338 +0.27(+2.18%)
Apr 10, 2024 12.78 12.81 12.31 12.40 64,551 -0.69(-5.27%)
Apr 09, 2024 13.02 13.38 12.97 13.09 51,805 +0.18(+1.39%)
Apr 08, 2024 12.75 13.00 12.73 12.91 54,967 +0.17(+1.33%)
Apr 05, 2024 12.54 12.75 12.53 12.74 22,720 +0.04(+0.31%)
Apr 04, 2024 12.80 13.05 12.61 12.70 50,181 -0.06(-0.47%)
Apr 03, 2024 12.50 13.01 12.50 12.76 61,039 +0.21(+1.67%)
Apr 02, 2024 12.61 12.66 12.22 12.55 96,410 -0.25(-1.95%)
Apr 01, 2024 13.19 13.19 12.41 12.80 93,803 -0.26(-1.99%)
Mar 28, 2024 12.75 13.29 12.68 13.06 63,876 +0.29(+2.27%)
Mar 27, 2024 12.62 12.79 12.41 12.77 50,213 +0.30(+2.41%)
Mar 26, 2024 12.71 12.90 12.42 12.47 55,985 -0.25(-1.97%)
Mar 25, 2024 12.95 13.21 12.70 12.72 43,294 -0.25(-1.93%)
Mar 22, 2024 12.92 13.21 12.73 12.97 43,035 +0.10(+0.78%)
Mar 21, 2024 12.74 13.11 12.69 12.87 59,567 +0.08(+0.63%)
Mar 20, 2024 12.96 13.31 12.52 12.79 71,695 -0.30(-2.29%)
Mar 19, 2024 12.13 13.40 12.10 13.09 170,466 +0.80(+6.51%)
Mar 18, 2024 12.70 12.71 12.08 12.29 76,143 -0.46(-3.61%)
Mar 15, 2024 11.81 12.86 11.81 12.75 155,842 +0.95(+8.05%)
Mar 14, 2024 11.86 12.16 11.76 11.80 107,957 -0.17(-1.42%)
Mar 13, 2024 12.15 12.51 11.93 11.97 127,589 -0.30(-2.44%)
Mar 12, 2024 13.05 13.07 12.24 12.27 147,980 -0.81(-6.19%)
Mar 11, 2024 11.75 13.37 11.75 13.08 303,821 +1.20(+10.10%)
Mar 08, 2024 9.620 13.69 9.620 11.88 861,400 +2.74(+29.98%)
Mar 07, 2024 9.250 9.430 9.095 9.140 167,178 -0.31(-3.28%)
Mar 06, 2024 9.240 9.570 9.220 9.450 46,077 +0.30(+3.28%)
Mar 05, 2024 9.290 9.320 9.130 9.150 118,746 -0.19(-2.03%)
Mar 04, 2024 9.900 10.03 9.220 9.340 160,815 -0.55(-5.56%)
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.