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, 2015 8.350 9.000 8.300 8.370 12,737 -0.13(-1.53%)
Aug 28, 2015 8.860 8.860 7.910 8.500 6,369 +0.00(+0.00%)
Aug 27, 2015 8.240 9.230 7.870 8.500 17,090 +0.26(+3.16%)
Aug 26, 2015 8.460 8.470 8.100 8.240 1,851 +0.27(+3.39%)
Aug 25, 2015 7.410 8.950 7.410 7.970 5,407 +0.62(+8.43%)
Aug 24, 2015 7.590 8.084 5.990 7.350 20,935 -0.70(-8.69%)
Aug 21, 2015 8.250 8.250 8.050 8.050 7,030 -0.32(-3.82%)
Aug 20, 2015 8.350 8.472 8.350 8.370 1,322 -0.02(-0.26%)
Aug 19, 2015 8.670 8.670 8.392 8.392 4,780 -0.21(-2.42%)
Aug 18, 2015 8.550 8.750 8.550 8.600 8,648 +0.00(+0.00%)
Aug 17, 2015 8.950 8.950 8.600 8.600 4,990 -0.26(-2.93%)
Aug 14, 2015 9.000 9.000 8.700 8.860 3,175 +0.11(+1.26%)
Aug 13, 2015 8.770 8.990 8.600 8.750 11,005 -0.00(-0.00%)
Aug 12, 2015 9.300 9.300 8.611 8.750 17,778 -0.31(-3.42%)
Aug 11, 2015 9.300 9.370 9.000 9.060 9,366 -0.27(-2.89%)
Aug 10, 2015 9.470 9.470 9.290 9.330 2,400 +0.00(+0.00%)
Aug 07, 2015 9.420 9.472 9.160 9.330 1,192 +0.25(+2.75%)
Aug 06, 2015 9.470 9.470 9.070 9.080 11,580 -0.36(-3.81%)
Aug 05, 2015 9.470 9.470 9.142 9.440 3,835 +0.36(+3.96%)
Aug 04, 2015 9.262 9.375 9.030 9.080 4,771 -0.37(-3.92%)
Aug 03, 2015 9.260 9.500 9.140 9.450 1,207 -0.04(-0.45%)
Jul 31, 2015 9.420 9.540 9.010 9.493 7,994 +0.04(+0.45%)
Jul 30, 2015 9.089 9.452 9.000 9.450 5,234 -0.05(-0.53%)
Jul 29, 2015 9.450 9.500 9.387 9.500 8,975 -0.00(-0.00%)
Jul 28, 2015 9.450 9.500 9.097 9.500 2,979 +0.25(+2.70%)
Jul 27, 2015 9.400 9.490 9.040 9.250 5,039 -0.25(-2.63%)
Jul 24, 2015 9.600 9.600 9.490 9.500 2,345 +0.00(+0.00%)
Jul 23, 2015 9.650 9.650 9.500 9.500 1,958 -0.19(-1.96%)
Jul 22, 2015 9.670 9.700 9.420 9.690 4,319 +0.06(+0.66%)
Jul 21, 2015 9.690 9.700 9.626 9.626 982 +0.13(+1.33%)
Jul 20, 2015 9.970 9.970 9.450 9.500 997 -0.22(-2.26%)
Jul 17, 2015 9.840 10.22 9.530 9.720 9,210 -0.13(-1.32%)
Jul 16, 2015 10.00 10.00 9.395 9.850 15,840 +0.23(+2.39%)
Jul 15, 2015 10.01 10.01 9.530 9.620 7,267 -0.56(-5.50%)
Jul 14, 2015 10.00 10.18 9.750 10.18 5,433 +0.43(+4.41%)
Jul 13, 2015 10.20 10.20 9.550 9.750 26,110 -0.41(-4.04%)
Jul 10, 2015 9.820 10.29 9.820 10.16 14,130 +0.41(+4.21%)
Jul 09, 2015 9.750 9.910 9.550 9.750 13,225 +0.00(+0.00%)
Jul 08, 2015 10.08 10.18 9.750 9.750 5,576 +0.00(+0.00%)
Jul 07, 2015 10.34 10.34 9.400 9.750 9,265 -0.10(-1.02%)
Jul 06, 2015 9.540 9.970 9.450 9.850 5,020 +0.08(+0.82%)
Jul 02, 2015 10.32 9.770 9.770 9.770 24,000 -0.36(-3.55%)
Jul 01, 2015 10.78 10.78 9.540 10.13 15,468 -0.05(-0.49%)
Jun 30, 2015 10.36 10.43 10.09 10.18 19,504 -0.09(-0.88%)
Jun 29, 2015 11.62 11.62 10.26 10.27 24,708 -0.87(-7.81%)
Jun 26, 2015 11.25 11.59 10.70 11.14 25,919 -0.09(-0.80%)
Jun 25, 2015 11.47 11.47 11.00 11.23 10,829 +0.08(+0.72%)
Jun 24, 2015 11.07 11.49 11.01 11.15 6,862 -0.08(-0.71%)
Jun 23, 2015 11.49 11.49 10.89 11.23 3,957 -0.34(-2.94%)
Jun 22, 2015 12.15 12.15 11.52 11.57 7,266 +0.33(+2.94%)
Jun 19, 2015 11.67 11.74 10.88 11.24 44,304 -0.47(-4.01%)
Jun 18, 2015 11.38 11.94 11.05 11.71 7,114 +0.34(+2.99%)
Jun 17, 2015 11.29 11.74 10.60 11.37 20,137 -0.21(-1.81%)
Jun 16, 2015 12.09 12.40 10.88 11.58 19,458 -0.69(-5.62%)
Jun 15, 2015 11.56 12.80 11.56 12.27 27,136 +0.71(+6.14%)
Jun 12, 2015 10.35 11.56 10.26 11.56 4,296 +1.01(+9.57%)
Jun 11, 2015 10.29 10.55 10.00 10.55 15,148 +0.00(+0.00%)
Jun 10, 2015 10.05 10.55 9.990 10.55 14,437 +0.56(+5.61%)
Jun 09, 2015 9.790 9.990 9.660 9.990 6,234 +0.08(+0.81%)
Jun 08, 2015 9.910 9.910 9.650 9.910 5,280 +0.03(+0.30%)
Jun 05, 2015 9.680 9.900 9.531 9.880 1,600 +0.29(+3.07%)
Jun 04, 2015 9.586 9.586 9.586 9.586 350 -0.16(-1.68%)
Jun 03, 2015 9.910 9.910 9.570 9.750 4,902 -0.07(-0.71%)
Jun 02, 2015 9.500 9.830 9.350 9.820 4,671 +0.31(+3.26%)
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.