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 (%)
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%)
Jun 01, 2017 3.990 4.010 3.960 3.990 2,951 +0.06(+1.53%)
May 31, 2017 3.880 3.990 3.870 3.930 3,796 -0.03(-0.76%)
May 30, 2017 4.060 4.060 3.890 3.960 5,178 -0.10(-2.46%)
May 26, 2017 4.030 4.095 3.900 4.060 14,912 +0.06(+1.50%)
May 25, 2017 4.030 4.060 3.961 4.000 6,439 -0.03(-0.74%)
May 24, 2017 4.000 4.030 4.000 4.030 2,224 +0.02(+0.50%)
May 23, 2017 4.007 4.020 3.985 4.010 4,140 -0.01(-0.25%)
May 22, 2017 4.100 4.110 3.880 4.020 39,734 -0.08(-1.95%)
May 19, 2017 4.029 4.100 3.990 4.100 22,686 +0.08(+1.99%)
May 18, 2017 3.870 4.060 3.824 4.020 8,652 +0.11(+2.81%)
May 17, 2017 3.950 3.950 3.821 3.910 15,236 -0.04(-1.01%)
May 16, 2017 3.950 3.950 3.800 3.950 4,582 +0.06(+1.54%)
May 15, 2017 4.070 4.080 3.860 3.890 10,831 -0.24(-5.81%)
May 12, 2017 3.800 4.135 3.800 4.130 11,195 -0.01(-0.24%)
May 11, 2017 3.870 4.190 3.800 4.140 47,971 +0.29(+7.53%)
May 10, 2017 3.870 3.870 3.573 3.850 3,701 -0.03(-0.77%)
May 09, 2017 3.570 3.920 3.540 3.880 12,974 +0.31(+8.68%)
May 08, 2017 3.600 3.600 3.560 3.570 1,878 -0.03(-0.83%)
May 05, 2017 3.590 3.650 3.570 3.600 4,390 -0.01(-0.28%)
May 04, 2017 3.720 3.750 3.620 3.610 27,073 -0.14(-3.73%)
May 03, 2017 3.790 3.845 3.710 3.750 27,752 -0.05(-1.32%)
May 02, 2017 3.780 3.800 3.780 3.800 2,800 +0.00(+0.00%)
May 01, 2017 3.850 3.850 3.770 3.800 7,700 +0.00(+0.00%)
Apr 28, 2017 3.820 3.820 3.700 3.800 5,666 -0.01(-0.26%)
Apr 27, 2017 3.840 3.850 3.770 3.810 12,866 -0.02(-0.52%)
Apr 26, 2017 3.780 3.830 3.776 3.830 16,059 +0.05(+1.32%)
Apr 25, 2017 3.800 3.800 3.730 3.780 9,875 -0.07(-1.82%)
Apr 24, 2017 3.950 3.950 3.750 3.850 23,953 -0.13(-3.27%)
Apr 21, 2017 3.820 4.040 3.820 3.980 27,995 +0.08(+2.05%)
Apr 20, 2017 3.810 3.900 3.810 3.900 16,143 +0.05(+1.30%)
Apr 19, 2017 3.830 3.930 3.815 3.850 20,516 +0.01(+0.26%)
Apr 18, 2017 3.770 3.874 3.770 3.840 5,817 -0.04(-1.03%)
Apr 17, 2017 3.939 3.939 3.800 3.880 7,902 +0.03(+0.78%)
Apr 13, 2017 3.750 3.900 3.700 3.850 12,198 -0.07(-1.79%)
Apr 12, 2017 3.940 3.940 3.920 3.920 2,338 +0.01(+0.26%)
Apr 11, 2017 3.890 3.920 3.850 3.910 13,337 +0.05(+1.30%)
Apr 10, 2017 3.830 3.900 3.830 3.860 2,984 +0.03(+0.78%)
Apr 07, 2017 3.810 3.958 3.810 3.830 49,513 -0.14(-3.53%)
Apr 06, 2017 3.900 3.980 3.770 3.970 18,167 +0.16(+4.20%)
Apr 05, 2017 3.960 4.027 3.810 3.810 64,329 -0.15(-3.79%)
Apr 04, 2017 4.200 4.275 3.950 3.960 91,879 -0.19(-4.58%)
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.