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 )

12.79 +0.85 (+7.12%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 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 (%)
Apr 30, 2015 10.70 10.70 10.01 10.01 11,376 -0.68(-6.36%)
Apr 29, 2015 10.97 11.00 10.50 10.69 21,624 +0.13(+1.23%)
Apr 28, 2015 10.00 10.87 9.510 10.56 17,482 +0.56(+5.60%)
Apr 27, 2015 9.150 10.00 9.150 10.00 18,906 +0.90(+9.89%)
Apr 24, 2015 8.660 9.100 8.650 9.100 9,403 +0.30(+3.41%)
Apr 23, 2015 8.650 8.980 8.350 8.800 11,100 +0.24(+2.80%)
Apr 22, 2015 8.500 8.674 8.260 8.560 3,155 +0.31(+3.76%)
Apr 21, 2015 8.700 8.700 8.150 8.250 4,631 -0.30(-3.51%)
Apr 20, 2015 8.500 8.699 8.400 8.550 8,189 +0.25(+3.01%)
Apr 17, 2015 8.430 8.770 8.050 8.300 16,718 -0.03(-0.36%)
Apr 16, 2015 8.555 8.555 8.320 8.330 310 -0.17(-2.00%)
Apr 15, 2015 8.300 8.600 8.300 8.500 1,862 +0.10(+1.19%)
Apr 14, 2015 8.130 8.450 8.130 8.400 1,332 -0.07(-0.83%)
Apr 13, 2015 8.500 8.500 8.010 8.470 3,088 +0.23(+2.79%)
Apr 10, 2015 8.100 8.750 7.630 8.240 5,843 +0.28(+3.52%)
Apr 09, 2015 8.890 8.926 7.590 7.960 11,194 -0.93(-10.46%)
Apr 08, 2015 8.770 8.890 8.200 8.890 5,710 +0.36(+4.22%)
Apr 07, 2015 8.250 8.555 8.010 8.530 11,815 +0.18(+2.16%)
Apr 06, 2015 7.870 8.599 7.823 8.350 10,747 +0.47(+5.96%)
Apr 02, 2015 7.570 7.880 7.880 7.880 16,100 +0.07(+0.90%)
Apr 01, 2015 7.850 7.850 7.290 7.810 2,907 -0.06(-0.76%)
Mar 31, 2015 7.440 8.620 7.250 7.870 7,588 +0.26(+3.42%)
Mar 30, 2015 7.650 7.650 7.230 7.610 4,317 +0.09(+1.20%)
Mar 27, 2015 7.500 7.916 7.500 7.520 5,680 +0.06(+0.80%)
Mar 26, 2015 7.530 8.020 7.460 7.460 3,718 -0.22(-2.86%)
Mar 25, 2015 7.580 7.700 7.380 7.680 12,660 -0.01(-0.13%)
Mar 24, 2015 7.280 7.690 7.100 7.690 11,394 +0.49(+6.81%)
Mar 23, 2015 7.480 7.980 7.120 7.200 23,053 -0.12(-1.64%)
Mar 20, 2015 9.700 9.700 7.320 7.320 83,398 -1.23(-14.39%)
Mar 19, 2015 8.590 10.50 8.410 8.550 74,368 +0.15(+1.79%)
Mar 18, 2015 8.500 8.854 8.400 8.400 18,129 -0.07(-0.83%)
Mar 17, 2015 8.280 8.740 8.260 8.470 3,553 +0.12(+1.44%)
Mar 16, 2015 8.843 8.843 8.060 8.350 9,247 +0.25(+3.09%)
Mar 13, 2015 8.740 8.750 8.000 8.100 20,878 -0.64(-7.32%)
Mar 12, 2015 8.700 9.400 8.540 8.740 24,114 +0.08(+0.92%)
Mar 11, 2015 8.890 8.900 8.540 8.660 9,056 -0.09(-1.03%)
Mar 10, 2015 8.710 8.920 8.260 8.750 11,727 -0.21(-2.34%)
Mar 09, 2015 9.000 9.000 8.470 8.960 22,067 +0.31(+3.58%)
Mar 06, 2015 8.490 8.899 8.440 8.650 19,155 +0.33(+3.97%)
Mar 05, 2015 8.390 8.500 8.050 8.320 7,285 -0.11(-1.30%)
Mar 04, 2015 8.950 8.660 8.240 8.430 19,619 -0.23(-2.66%)
Mar 03, 2015 8.330 8.990 7.820 8.660 30,130 +0.50(+6.13%)
Mar 02, 2015 9.000 9.000 8.060 8.160 5,014 +0.19(+2.38%)
Feb 27, 2015 7.750 8.090 7.750 7.970 7,129 +0.09(+1.14%)
Feb 26, 2015 8.140 8.180 7.850 7.880 14,901 -0.07(-0.88%)
Feb 25, 2015 7.810 8.310 7.780 7.950 6,059 +0.21(+2.71%)
Feb 24, 2015 7.250 7.790 7.250 7.740 16,802 +0.47(+6.46%)
Feb 23, 2015 8.800 8.800 7.150 7.270 10,081 +0.08(+1.11%)
Feb 20, 2015 6.990 7.190 6.949 7.190 11,463 -0.06(-0.83%)
Feb 19, 2015 7.000 7.250 6.700 7.250 15,505 +0.27(+3.87%)
Feb 18, 2015 7.219 7.230 6.780 6.980 9,788 +0.03(+0.43%)
Feb 17, 2015 6.900 7.040 6.900 6.950 1,815 -0.08(-1.14%)
Feb 13, 2015 6.960 7.030 7.030 7.030 5,400 +0.04(+0.57%)
Feb 12, 2015 6.750 7.390 6.750 6.990 11,085 +0.09(+1.30%)
Feb 11, 2015 6.740 7.190 6.710 6.900 9,517 +0.24(+3.60%)
Feb 10, 2015 6.830 7.250 6.550 6.660 16,378 -0.31(-4.45%)
Feb 09, 2015 6.990 7.200 6.810 6.970 12,065 +0.00(+0.00%)
Feb 06, 2015 6.780 7.010 6.690 6.970 40,124 +0.19(+2.80%)
Feb 05, 2015 6.750 6.800 6.600 6.780 24,300 +0.03(+0.44%)
Feb 04, 2015 6.740 6.849 6.500 6.750 10,020 +0.24(+3.69%)
Feb 03, 2015 6.989 6.989 6.510 6.510 4,631 -0.31(-4.55%)
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.