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

- Apartments

Recent Quotes

My Watchlist

Indicators

The Joint Corp (NQ: JYNT )

16.45 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2020	10.70	10.85	10.46	10.85	122,178	+0.19(+1.78%)
Mar 30, 2020	10.42	10.76	10.00	10.66	207,270	+0.19(+1.81%)
Mar 27, 2020	11.63	11.76	10.02	10.47	203,500	-1.53(-12.75%)
Mar 26, 2020	10.99	12.39	10.99	12.00	289,297	+1.08(+9.89%)
Mar 25, 2020	9.650	11.08	9.420	10.92	318,512	+1.29(+13.40%)
Mar 24, 2020	8.990	9.630	8.740	9.630	234,537	+1.05(+12.24%)
Mar 23, 2020	8.560	9.620	8.230	8.580	276,620	-0.10(-1.15%)
Mar 20, 2020	9.180	9.495	8.160	8.680	435,500	-0.72(-7.66%)
Mar 19, 2020	8.180	9.990	8.100	9.400	285,200	+1.26(+15.48%)
Mar 18, 2020	8.810	8.810	7.670	8.140	254,218	-0.86(-9.56%)
Mar 17, 2020	10.62	10.62	8.550	9.000	411,917	-1.66(-15.57%)
Mar 16, 2020	12.49	12.60	10.51	10.66	231,126	-2.99(-21.90%)
Mar 13, 2020	13.38	13.92	12.63	13.65	199,400	+0.55(+4.20%)
Mar 12, 2020	12.92	13.40	12.06	13.10	217,717	-0.51(-3.75%)
Mar 11, 2020	13.54	13.89	13.31	13.61	167,002	-0.04(-0.29%)
Mar 10, 2020	13.89	13.89	13.32	13.65	166,288	+0.14(+1.04%)
Mar 09, 2020	14.24	14.63	13.50	13.51	147,620	-1.34(-9.02%)
Mar 06, 2020	16.49	16.49	13.53	14.85	485,600	-0.19(-1.26%)
Mar 05, 2020	14.99	15.30	14.69	15.04	79,773	-0.27(-1.76%)
Mar 04, 2020	14.93	15.31	14.19	15.31	103,601	+0.63(+4.29%)
Mar 03, 2020	14.97	16.47	14.63	14.68	225,160	-0.26(-1.74%)

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.

Search Hotels in Sausalito

Find A Business

or Browse Listings

The Joint Corp (NQ: JYNT )

Historical Prices