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 (%)
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%)
Jan 03, 2017 2.500 2.650 2.483 2.650 6,355 +0.00(+0.00%)
Dec 30, 2016 2.650 2.650 2.650 0 +0.13(+5.16%)
Dec 29, 2016 2.500 2.540 2.500 2.520 9,781 -0.01(-0.40%)
Dec 28, 2016 2.450 2.610 2.450 2.530 14,058 -0.12(-4.53%)
Dec 27, 2016 2.700 2.800 2.520 2.650 22,386 -0.01(-0.38%)
Dec 23, 2016 2.660 2.660 2.660 0 +0.12(+4.72%)
Dec 22, 2016 2.480 2.540 2.400 2.540 25,800 +0.04(+1.60%)
Dec 21, 2016 2.461 2.500 2.420 2.500 13,726 +0.05(+2.04%)
Dec 20, 2016 2.500 2.500 2.430 2.450 38,187 -0.05(-2.00%)
Dec 19, 2016 2.240 2.500 2.240 2.500 19,992 +0.23(+10.13%)
Dec 16, 2016 2.190 2.350 2.170 2.270 10,990 +0.05(+2.25%)
Dec 15, 2016 2.230 2.230 2.180 2.220 5,433 +0.00(+0.00%)
Dec 14, 2016 2.120 2.250 2.000 2.220 82,453 +0.07(+3.26%)
Dec 13, 2016 2.190 2.210 2.120 2.150 27,784 +0.02(+0.94%)
Dec 12, 2016 2.270 2.270 2.110 2.130 16,746 -0.16(-6.99%)
Dec 09, 2016 2.300 2.406 2.260 2.290 15,975 +0.02(+0.88%)
Dec 08, 2016 2.260 2.450 2.200 2.270 52,658 +0.05(+2.25%)
Dec 07, 2016 2.160 2.350 2.160 2.220 27,661 +0.06(+2.78%)
Dec 06, 2016 2.200 2.200 2.160 2.160 1,155 +0.02(+0.93%)
Dec 05, 2016 2.080 2.190 2.080 2.140 8,232 +0.01(+0.47%)
Dec 02, 2016 2.010 2.140 2.010 2.130 34,169 -0.03(-1.39%)
Dec 01, 2016 2.360 2.405 1.960 2.160 139,886 -0.20(-8.47%)
Nov 30, 2016 2.360 2.400 2.360 2.360 1,067 +0.01(+0.43%)
Nov 29, 2016 2.370 2.420 2.350 2.350 43,655 -0.05(-2.12%)
Nov 28, 2016 2.439 2.439 2.400 2.401 3,400 -0.03(-1.19%)
Nov 25, 2016 2.470 2.470 2.360 2.430 7,069 +0.00(+0.00%)
Nov 23, 2016 2.430 2.430 2.430 0 +0.00(+0.00%)
Nov 22, 2016 2.400 2.478 2.350 2.430 7,909 +0.04(+1.67%)
Nov 21, 2016 2.450 2.460 2.390 2.390 6,635 +0.00(+0.00%)
Nov 18, 2016 2.445 2.455 2.350 2.390 101,918 -0.11(-4.40%)
Nov 17, 2016 2.450 2.505 2.450 2.500 34,863 +0.04(+1.62%)
Nov 16, 2016 2.520 2.600 2.450 2.460 36,473 -0.14(-5.38%)
Nov 15, 2016 2.550 2.695 2.430 2.600 184,809 +0.06(+2.36%)
Nov 14, 2016 2.510 2.580 2.380 2.540 66,763 +0.00(+0.00%)
Nov 11, 2016 2.500 2.596 2.500 2.540 33,190 +0.10(+4.10%)
Nov 10, 2016 2.450 2.500 2.390 2.440 29,680 -0.01(-0.41%)
Nov 09, 2016 2.460 2.500 2.400 2.450 9,661 -0.06(-2.39%)
Nov 08, 2016 2.520 2.520 2.500 2.510 4,147 +0.00(+0.00%)
Nov 07, 2016 2.491 2.550 2.490 2.510 22,840 +0.03(+1.21%)
Nov 04, 2016 2.510 2.510 2.480 2.480 1,404 -0.01(-0.40%)
Nov 03, 2016 2.490 2.520 2.455 2.490 25,172 -0.01(-0.40%)
Nov 02, 2016 2.460 2.560 2.450 2.500 3,113 -0.04(-1.57%)
Nov 01, 2016 2.451 2.567 2.451 2.540 7,438 +0.06(+2.42%)
Oct 31, 2016 2.570 2.580 2.422 2.480 8,620 -0.09(-3.50%)
Oct 28, 2016 2.550 2.580 2.470 2.570 4,126 +0.02(+0.78%)
Oct 27, 2016 2.620 2.640 2.410 2.550 1,201 -0.06(-2.30%)
Oct 26, 2016 2.640 2.740 2.500 2.610 44,962 -0.04(-1.69%)
Oct 25, 2016 2.696 2.750 2.545 2.655 22,609 -0.10(-3.45%)
Oct 24, 2016 2.750 2.760 2.660 2.750 8,557 -0.01(-0.36%)
Oct 21, 2016 2.470 2.800 2.470 2.760 13,765 +0.11(+4.15%)
Oct 20, 2016 2.500 2.650 2.380 2.650 28,831 +0.18(+7.29%)
Oct 19, 2016 2.360 2.570 2.350 2.470 16,077 +0.01(+0.41%)
Oct 18, 2016 2.550 2.550 2.300 2.460 60,421 -0.10(-3.91%)
Oct 17, 2016 2.560 2.640 2.410 2.560 43,970 -0.03(-1.16%)
Oct 14, 2016 2.590 2.590 2.450 2.590 58,617 +0.11(+4.44%)
Oct 13, 2016 2.500 2.550 2.460 2.480 25,205 +0.03(+1.22%)
Oct 12, 2016 2.380 2.450 2.350 2.450 42,662 +0.07(+2.94%)
Oct 11, 2016 2.400 2.410 2.320 2.380 8,496 -0.02(-0.83%)
Oct 10, 2016 2.400 2.430 2.400 2.400 2,964 -0.03(-1.23%)
Oct 07, 2016 2.400 2.430 2.360 2.430 6,366 +0.01(+0.41%)
Oct 06, 2016 2.470 2.490 2.420 2.420 1,743 -0.06(-2.42%)
Oct 05, 2016 2.415 2.490 2.356 2.480 33,587 +0.05(+2.23%)
Oct 04, 2016 2.490 2.500 2.426 2.426 1,640 -0.04(-1.79%)
Oct 03, 2016 2.410 2.490 2.300 2.470 33,366 +0.09(+3.78%)
Sep 30, 2016 2.450 2.450 2.300 2.380 34,366 -0.02(-0.83%)
Sep 29, 2016 2.400 2.430 2.350 2.400 31,882 +0.00(+0.00%)
Sep 28, 2016 2.400 2.430 2.400 2.400 3,114 -0.03(-1.23%)
Sep 27, 2016 2.400 2.439 2.330 2.430 18,288 +0.01(+0.41%)
Sep 26, 2016 2.394 2.420 2.320 2.420 15,776 +0.01(+0.41%)
Sep 23, 2016 2.340 2.420 2.340 2.410 3,185 +0.06(+2.55%)
Sep 22, 2016 2.409 2.450 2.350 2.350 12,741 -0.06(-2.49%)
Sep 21, 2016 2.380 2.450 2.380 2.410 5,786 +0.03(+1.26%)
Sep 20, 2016 2.360 2.480 2.360 2.380 12,182 -0.02(-0.83%)
Sep 19, 2016 2.360 2.440 2.320 2.400 6,638 +0.10(+4.35%)
Sep 16, 2016 2.420 2.460 2.290 2.300 61,889 -0.13(-5.35%)
Sep 15, 2016 2.510 2.590 2.400 2.430 98,767 -0.16(-6.17%)
Sep 14, 2016 2.730 2.730 2.590 2.590 38,917 -0.18(-6.50%)
Sep 13, 2016 2.770 2.790 2.752 2.770 6,450 -0.03(-1.07%)
Sep 12, 2016 2.775 2.850 2.770 2.800 27,828 -0.01(-0.36%)
Sep 09, 2016 2.865 2.870 2.700 2.810 28,358 -0.12(-4.10%)
Sep 08, 2016 2.900 2.970 2.891 2.930 27,380 +0.01(+0.34%)
Sep 07, 2016 3.000 3.020 2.889 2.920 27,735 -0.07(-2.34%)
Sep 06, 2016 2.890 3.100 2.800 2.990 66,708 +0.19(+6.79%)
Sep 02, 2016 2.800 2.800 2.800 2.800 27,500 +0.00(+0.00%)
Sep 01, 2016 2.860 2.860 2.560 2.800 34,409 -0.19(-6.35%)
Aug 31, 2016 2.820 3.000 2.680 2.990 73,795 +0.15(+5.28%)
Aug 30, 2016 2.770 2.950 2.650 2.840 90,206 +0.04(+1.46%)
Aug 29, 2016 2.560 3.200 2.442 2.799 240,260 +0.40(+16.77%)
Aug 26, 2016 2.180 2.400 2.180 2.397 82,261 +0.27(+12.54%)
Aug 25, 2016 2.140 2.180 2.100 2.130 34,548 +0.02(+0.95%)
Aug 24, 2016 2.085 2.120 2.010 2.110 16,861 +0.06(+2.93%)
Aug 23, 2016 2.050 2.150 2.050 2.050 11,904 +0.00(+0.00%)
Aug 22, 2016 2.110 2.110 2.000 2.050 10,214 +0.02(+0.99%)
Aug 19, 2016 2.046 2.060 1.955 2.030 80,350 +0.02(+1.00%)
Aug 18, 2016 2.122 2.122 2.000 2.010 3,832 -0.08(-3.83%)
Aug 17, 2016 2.120 2.120 2.021 2.090 19,720 -0.07(-3.24%)
Aug 16, 2016 2.190 2.230 2.080 2.160 25,783 +0.05(+2.37%)
Aug 15, 2016 2.160 2.280 2.100 2.110 19,179 -0.06(-2.76%)
Aug 12, 2016 2.400 2.400 2.130 2.170 63,470 +0.02(+0.93%)
Aug 11, 2016 2.180 2.270 2.130 2.150 31,438 -0.03(-1.38%)
Aug 10, 2016 2.150 2.180 2.150 2.180 34,463 -0.06(-2.68%)
Aug 09, 2016 2.160 2.240 2.140 2.240 35,514 -0.07(-2.99%)
Aug 08, 2016 2.310 2.310 2.190 2.309 30,609 -0.00(-0.07%)
Aug 05, 2016 2.280 2.340 2.190 2.311 25,997 -0.09(-3.72%)
Aug 04, 2016 2.120 2.450 2.120 2.400 29,563 +0.17(+7.62%)
Aug 03, 2016 2.180 2.270 2.085 2.230 42,533 +0.05(+2.29%)
Aug 02, 2016 2.250 2.450 2.070 2.180 23,200 -0.11(-4.80%)
Aug 01, 2016 2.350 2.350 2.224 2.290 9,870 +0.00(+0.00%)
Jul 29, 2016 2.330 2.333 2.290 2.290 1,930 -0.05(-2.14%)
Jul 28, 2016 2.370 2.470 2.210 2.340 61,905 -0.01(-0.43%)
Jul 27, 2016 2.316 2.350 2.260 2.350 778 +0.03(+1.29%)
Jul 26, 2016 2.350 2.350 2.150 2.320 63,491 +0.00(+0.00%)
Jul 25, 2016 2.370 2.480 2.260 2.320 20,291 -0.08(-3.33%)
Jul 22, 2016 2.360 2.430 2.320 2.400 17,637 +0.03(+1.27%)
Jul 21, 2016 2.271 2.370 2.260 2.370 17,628 +0.02(+0.85%)
Jul 20, 2016 2.336 2.380 2.271 2.350 1,421 +0.03(+1.29%)
Jul 19, 2016 2.270 2.330 2.270 2.320 5,111 -0.01(-0.43%)
Jul 18, 2016 2.350 2.350 2.220 2.330 19,779 +0.00(+0.00%)
Jul 15, 2016 2.330 2.330 2.330 2.330 186 +0.01(+0.43%)
Jul 14, 2016 2.350 2.350 2.230 2.320 10,985 -0.03(-1.28%)
Jul 13, 2016 2.500 2.630 2.260 2.350 29,681 -0.28(-10.65%)
Jul 12, 2016 2.220 2.630 2.190 2.630 61,183 +0.40(+17.94%)
Jul 11, 2016 2.100 2.250 2.050 2.230 56,016 +0.16(+7.73%)
Jul 08, 2016 2.030 2.207 1.990 2.070 39,563 +0.08(+4.02%)
Jul 07, 2016 1.920 2.237 1.920 1.990 24,141 -0.11(-5.24%)
Jul 05, 2016 2.350 2.540 2.100 2.100 38,703 -0.20(-8.70%)
Jul 01, 2016 2.000 2.300 2.300 2.300 368,000 +0.27(+13.30%)
Jun 30, 2016 2.115 2.130 2.030 2.030 63,153 -0.08(-3.79%)
Jun 29, 2016 2.250 2.290 2.100 2.110 102,904 -0.14(-6.22%)
Jun 28, 2016 2.440 2.460 2.210 2.250 95,593 -0.19(-7.79%)
Jun 27, 2016 2.500 2.500 2.410 2.440 36,831 -0.06(-2.40%)
Jun 24, 2016 2.600 2.600 2.481 2.500 52,317 -0.27(-9.75%)
Jun 23, 2016 2.870 2.890 2.700 2.770 10,924 -0.11(-3.82%)
Jun 22, 2016 2.890 2.890 2.880 2.880 546 +0.09(+3.23%)
Jun 21, 2016 2.680 2.900 2.680 2.790 16,831 +0.10(+3.72%)
Jun 20, 2016 2.800 2.800 2.690 2.690 6,813 -0.06(-2.18%)
Jun 17, 2016 2.690 2.810 2.650 2.750 13,312 +0.00(+0.00%)
Jun 16, 2016 2.930 2.930 2.690 2.750 2,890 -0.01(-0.36%)
Jun 15, 2016 2.990 2.990 2.620 2.760 86,645 -0.18(-6.12%)
Jun 14, 2016 2.940 2.940 2.915 2.940 631 +0.00(+0.00%)
Jun 13, 2016 2.900 2.940 2.890 2.940 26,877 -0.04(-1.34%)
Jun 10, 2016 3.060 3.060 2.980 2.980 9,606 -0.10(-3.25%)
Jun 09, 2016 3.040 3.270 3.040 3.080 972 +0.01(+0.33%)
Jun 08, 2016 2.980 3.176 2.960 3.070 16,829 +0.12(+4.07%)
Jun 07, 2016 3.000 3.000 2.930 2.950 15,448 -0.06(-1.99%)
Jun 06, 2016 3.100 3.150 3.000 3.010 27,504 -0.13(-4.14%)
Jun 03, 2016 3.100 3.140 3.100 3.140 700 +0.02(+0.64%)
Jun 02, 2016 3.100 3.300 3.100 3.120 16,780 +0.04(+1.30%)
Jun 01, 2016 2.970 3.090 2.970 3.080 18,453 +0.10(+3.36%)
May 31, 2016 2.980 3.018 2.980 2.980 11,953 -0.05(-1.65%)
May 27, 2016 3.004 3.030 3.030 3.030 2,100 -0.07(-2.26%)
May 26, 2016 3.150 3.150 2.960 3.100 35,654 +0.00(+0.00%)
May 25, 2016 2.990 3.150 2.990 3.100 20,987 +0.10(+3.33%)
May 24, 2016 3.000 3.050 2.970 3.000 29,331 +0.01(+0.33%)
May 23, 2016 2.940 3.080 2.925 2.990 11,290 +0.11(+3.82%)
May 20, 2016 2.900 2.990 2.880 2.880 22,561 -0.02(-0.69%)
May 19, 2016 3.000 3.000 2.900 2.900 17,063 -0.10(-3.33%)
May 18, 2016 2.980 3.005 2.960 3.000 2,762 +0.05(+1.69%)
May 17, 2016 3.080 3.080 2.950 2.950 13,333 -0.05(-1.67%)
May 16, 2016 3.100 3.110 2.990 3.000 15,980 -0.07(-2.28%)
May 13, 2016 3.250 3.250 3.000 3.070 13,636 +0.08(+2.68%)
May 12, 2016 3.070 3.070 2.990 2.990 16,614 -0.08(-2.65%)
May 11, 2016 3.240 3.240 2.990 3.071 22,578 -0.13(-4.02%)
May 10, 2016 3.030 3.230 2.860 3.200 31,343 +0.23(+7.74%)
May 09, 2016 3.090 3.090 2.960 2.970 19,195 -0.13(-4.19%)
May 06, 2016 3.200 3.250 3.040 3.100 20,392 -0.09(-2.82%)
May 05, 2016 3.220 3.240 3.150 3.190 7,645 -0.05(-1.54%)
May 04, 2016 3.180 3.240 3.090 3.240 19,087 +0.10(+3.18%)
May 03, 2016 3.320 3.370 3.140 3.140 14,400 -0.19(-5.71%)
May 02, 2016 3.370 3.370 3.270 3.330 15,546 +0.01(+0.30%)
Apr 29, 2016 3.250 3.480 3.250 3.320 16,285 -0.08(-2.35%)
Apr 28, 2016 3.520 3.550 3.260 3.400 24,206 -0.17(-4.76%)
Apr 27, 2016 3.550 3.591 3.520 3.570 9,306 -0.01(-0.28%)
Apr 26, 2016 3.820 3.820 3.520 3.580 31,322 -0.15(-4.02%)
Apr 25, 2016 3.714 3.810 3.714 3.730 4,842 +0.09(+2.47%)
Apr 22, 2016 3.600 3.780 3.560 3.640 7,707 +0.01(+0.28%)
Apr 21, 2016 3.610 3.740 3.560 3.630 23,141 -0.17(-4.47%)
Apr 20, 2016 3.870 3.870 3.600 3.800 27,132 -0.05(-1.30%)
Apr 19, 2016 3.760 3.900 3.760 3.850 27,808 +0.04(+1.05%)
Apr 18, 2016 3.730 3.900 3.720 3.810 43,719 +0.10(+2.70%)
Apr 15, 2016 3.690 3.740 3.680 3.710 7,158 +0.03(+0.82%)
Apr 14, 2016 3.550 3.765 3.540 3.680 17,607 +0.13(+3.66%)
Apr 13, 2016 3.550 3.643 3.540 3.550 20,370 +0.00(+0.00%)
Apr 12, 2016 3.570 3.590 3.530 3.550 18,885 -0.02(-0.56%)
Apr 11, 2016 3.510 3.700 3.500 3.570 37,123 +0.14(+4.08%)
Apr 08, 2016 3.360 3.458 3.298 3.430 16,706 +0.08(+2.39%)
Apr 07, 2016 3.330 3.350 3.250 3.350 9,367 +0.02(+0.60%)
Apr 06, 2016 3.240 3.333 3.030 3.330 19,512 +0.27(+8.82%)
Apr 05, 2016 3.100 3.120 3.030 3.060 6,023 -0.08(-2.55%)
Apr 04, 2016 3.410 3.410 3.131 3.140 19,593 -0.24(-7.10%)
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.