Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

The Joint Corp (NQ: JYNT )

15.01 -0.08 (-0.53%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
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%)
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
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.