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 (%)
Sep 29, 2017 4.660 4.900 4.520 4.760 35,155 +0.13(+2.81%)
Sep 28, 2017 4.760 4.770 4.509 4.630 15,512 -0.14(-2.94%)
Sep 27, 2017 4.500 4.959 4.500 4.770 10,011 +0.29(+6.47%)
Sep 26, 2017 4.420 4.500 4.400 4.480 23,030 +0.06(+1.36%)
Sep 25, 2017 4.397 4.420 4.370 4.420 9,740 +0.03(+0.68%)
Sep 22, 2017 4.580 4.596 4.171 4.390 27,524 -0.10(-2.23%)
Sep 21, 2017 4.600 4.650 4.370 4.490 27,311 -0.11(-2.39%)
Sep 20, 2017 4.630 4.710 4.580 4.600 10,266 -0.10(-2.13%)
Sep 19, 2017 4.600 4.700 4.570 4.700 13,580 +0.06(+1.29%)
Sep 18, 2017 4.690 4.750 4.600 4.640 17,754 +0.04(+0.87%)
Sep 15, 2017 4.730 4.800 4.600 4.600 42,407 -0.10(-2.13%)
Sep 14, 2017 4.690 4.810 4.519 4.700 18,616 -0.04(-0.84%)
Sep 13, 2017 4.940 4.980 4.510 4.740 66,317 -0.24(-4.82%)
Sep 12, 2017 4.990 4.990 4.950 4.980 21,892 +0.04(+0.81%)
Sep 11, 2017 4.910 5.000 4.900 4.940 17,660 +0.03(+0.61%)
Sep 08, 2017 4.780 4.980 4.780 4.910 25,071 +0.06(+1.24%)
Sep 07, 2017 4.828 4.945 4.770 4.850 25,606 +0.06(+1.25%)
Sep 06, 2017 4.800 5.040 4.790 4.790 24,547 +0.01(+0.21%)
Sep 05, 2017 4.440 5.070 4.440 4.780 67,250 +0.35(+7.90%)
Sep 01, 2017 4.400 4.490 4.385 4.430 14,823 +0.07(+1.61%)
Aug 31, 2017 4.380 4.500 4.320 4.360 43,918 +0.02(+0.46%)
Aug 30, 2017 3.979 4.410 3.977 4.340 69,143 +0.38(+9.60%)
Aug 29, 2017 3.975 3.997 3.915 3.960 10,713 +0.01(+0.25%)
Aug 28, 2017 3.990 4.000 3.940 3.950 37,589 -0.03(-0.75%)
Aug 25, 2017 3.850 3.990 3.850 3.980 17,669 +0.09(+2.31%)
Aug 24, 2017 3.745 3.930 3.745 3.890 27,808 +0.12(+3.18%)
Aug 23, 2017 3.800 3.800 3.760 3.770 4,296 -0.03(-0.79%)
Aug 22, 2017 3.710 3.800 3.710 3.800 8,342 +0.05(+1.33%)
Aug 21, 2017 3.723 3.750 3.723 3.750 2,358 +0.00(+0.00%)
Aug 18, 2017 3.710 3.780 3.710 3.750 8,528 +0.00(+0.00%)
Aug 17, 2017 3.750 3.750 3.731 3.750 4,084 +0.00(+0.00%)
Aug 16, 2017 3.750 3.750 3.740 3.750 1,959 +0.00(+0.00%)
Aug 15, 2017 3.791 3.791 3.687 3.750 7,464 -0.07(-1.83%)
Aug 14, 2017 3.850 3.864 3.650 3.820 14,987 +0.04(+1.06%)
Aug 11, 2017 3.660 3.780 3.500 3.780 39,764 +0.06(+1.61%)
Aug 10, 2017 3.710 3.840 3.680 3.720 28,006 +0.07(+1.92%)
Aug 09, 2017 3.810 3.891 3.650 3.650 9,309 -0.10(-2.67%)
Aug 08, 2017 3.863 3.870 3.750 3.750 12,531 -0.14(-3.60%)
Aug 07, 2017 3.830 3.930 3.750 3.890 26,780 +0.12(+3.18%)
Aug 04, 2017 3.900 3.990 3.770 3.770 57,211 -0.07(-1.82%)
Aug 03, 2017 3.770 3.850 3.745 3.840 31,622 +0.09(+2.40%)
Aug 02, 2017 3.911 3.940 3.750 3.750 31,016 -0.25(-6.25%)
Aug 01, 2017 3.792 4.000 3.750 4.000 43,633 +0.22(+5.82%)
Jul 31, 2017 3.800 3.840 3.740 3.780 7,462 -0.06(-1.56%)
Jul 28, 2017 3.880 3.880 3.690 3.840 4,940 +0.14(+3.78%)
Jul 27, 2017 3.690 3.840 3.690 3.700 23,839 +0.01(+0.27%)
Jul 26, 2017 3.730 3.800 3.561 3.690 14,980 -0.07(-1.86%)
Jul 25, 2017 3.900 3.901 3.760 3.760 27,117 -0.16(-4.08%)
Jul 24, 2017 3.960 3.960 3.830 3.920 13,954 -0.08(-2.00%)
Jul 21, 2017 3.950 4.000 3.800 4.000 111,865 +0.00(+0.00%)
Jul 20, 2017 3.940 4.000 3.900 4.000 9,900 +0.05(+1.27%)
Jul 19, 2017 3.750 4.050 3.731 3.950 55,401 +0.17(+4.50%)
Jul 18, 2017 3.740 3.950 3.684 3.780 64,497 +0.07(+1.89%)
Jul 17, 2017 3.683 3.760 3.650 3.710 35,048 -0.04(-1.07%)
Jul 14, 2017 3.630 3.750 3.600 3.750 22,769 +0.10(+2.74%)
Jul 13, 2017 3.564 3.670 3.460 3.650 30,699 +0.16(+4.58%)
Jul 12, 2017 3.600 3.600 3.480 3.490 8,110 -0.08(-2.24%)
Jul 11, 2017 3.650 3.650 3.515 3.570 26,219 -0.08(-2.19%)
Jul 10, 2017 3.650 3.650 3.570 3.650 37,304 +0.05(+1.39%)
Jul 07, 2017 3.850 3.873 3.560 3.600 33,476 -0.10(-2.70%)
Jul 06, 2017 3.696 3.820 3.640 3.700 32,923 +0.02(+0.54%)
Jul 05, 2017 3.760 3.890 3.620 3.680 61,626 -0.12(-3.16%)
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.