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 )

17.66 +0.15 (+0.86%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 (%)
Dec 29, 2023 9.670 9.800 9.590 9.610 71,565 -0.10(-1.03%)
Dec 28, 2023 9.650 9.830 9.470 9.710 109,630 +0.01(+0.10%)
Dec 27, 2023 9.490 9.700 9.490 9.700 62,633 +0.21(+2.21%)
Dec 26, 2023 9.240 9.513 9.240 9.490 88,571 +0.22(+2.37%)
Dec 22, 2023 9.210 9.380 9.140 9.270 50,266 +0.11(+1.20%)
Dec 21, 2023 9.150 9.210 8.990 9.160 64,376 +0.09(+0.99%)
Dec 20, 2023 9.210 9.560 8.910 9.070 80,860 -0.13(-1.41%)
Dec 19, 2023 9.260 9.340 8.980 9.200 126,065 +0.07(+0.77%)
Dec 18, 2023 9.280 9.340 9.040 9.130 89,954 -0.16(-1.72%)
Dec 15, 2023 9.800 9.800 9.260 9.290 194,068 -0.41(-4.23%)
Dec 14, 2023 9.910 10.22 9.630 9.700 124,892 -0.16(-1.62%)
Dec 13, 2023 9.650 9.870 9.320 9.860 134,834 +0.20(+2.07%)
Dec 12, 2023 9.520 9.900 9.440 9.660 152,167 +0.09(+0.94%)
Dec 11, 2023 9.490 9.690 9.340 9.570 125,742 +0.12(+1.27%)
Dec 08, 2023 9.180 9.450 8.680 9.450 82,949 +0.29(+3.17%)
Dec 07, 2023 9.210 9.380 9.130 9.160 94,396 -0.07(-0.76%)
Dec 06, 2023 9.090 9.470 9.090 9.230 59,865 +0.16(+1.76%)
Dec 05, 2023 9.260 9.365 8.990 9.070 65,882 -0.19(-2.05%)
Dec 04, 2023 9.160 9.300 9.035 9.260 105,311 +0.00(+0.00%)
Dec 01, 2023 8.810 9.280 8.760 9.260 137,036 +0.47(+5.35%)
Nov 30, 2023 9.090 9.150 8.690 8.790 206,737 -0.35(-3.83%)
Nov 29, 2023 8.630 9.400 8.630 9.140 198,870 +0.52(+6.03%)
Nov 28, 2023 8.800 8.800 8.600 8.620 84,793 -0.18(-2.05%)
Nov 27, 2023 9.090 9.280 8.795 8.800 84,376 -0.44(-4.76%)
Nov 24, 2023 9.240 9.440 9.200 9.240 29,492 -0.01(-0.11%)
Nov 22, 2023 8.920 9.505 8.885 9.250 168,696 +0.46(+5.23%)
Nov 21, 2023 8.690 8.890 8.660 8.790 90,246 -0.04(-0.45%)
Nov 20, 2023 8.510 8.860 8.380 8.830 71,905 +0.35(+4.13%)
Nov 17, 2023 8.370 8.520 8.300 8.480 62,903 +0.17(+2.05%)
Nov 16, 2023 8.550 8.635 8.290 8.310 68,517 -0.29(-3.37%)
Nov 15, 2023 8.590 8.920 8.460 8.600 131,432 +0.01(+0.12%)
Nov 14, 2023 8.510 8.790 8.310 8.590 211,923 +0.29(+3.49%)
Nov 13, 2023 8.300 8.630 8.260 8.300 144,351 -0.02(-0.24%)
Nov 10, 2023 7.900 9.320 7.685 8.320 539,300 +0.95(+12.89%)
Nov 09, 2023 8.230 8.230 7.310 7.370 326,574 -0.84(-10.23%)
Nov 08, 2023 8.050 8.301 7.885 8.210 212,066 +0.19(+2.37%)
Nov 07, 2023 7.790 8.320 7.750 8.020 198,694 +0.26(+3.35%)
Nov 06, 2023 7.890 8.020 7.680 7.760 138,463 -0.14(-1.77%)
Nov 03, 2023 7.720 8.120 7.580 7.900 212,833 +0.31(+4.08%)
Nov 02, 2023 7.710 7.710 7.475 7.590 83,384 +0.06(+0.80%)
Nov 01, 2023 7.810 7.920 7.450 7.530 109,470 -0.28(-3.59%)
Oct 31, 2023 7.830 7.904 7.580 7.810 102,156 +0.13(+1.69%)
Oct 30, 2023 7.980 7.980 7.610 7.680 71,171 -0.21(-2.66%)
Oct 27, 2023 8.000 8.030 7.630 7.890 141,043 -0.14(-1.74%)
Oct 26, 2023 8.020 8.190 8.000 8.030 69,874 -0.13(-1.59%)
Oct 25, 2023 8.030 8.230 7.990 8.160 71,855 -0.04(-0.49%)
Oct 24, 2023 8.200 8.330 8.060 8.200 67,262 +0.03(+0.37%)
Oct 23, 2023 8.190 8.470 8.047 8.170 105,478 -0.05(-0.61%)
Oct 20, 2023 8.260 8.410 8.170 8.220 87,678 -0.01(-0.12%)
Oct 19, 2023 8.240 8.390 8.110 8.230 47,019 +0.03(+0.37%)
Oct 18, 2023 8.390 8.430 8.130 8.200 91,492 -0.29(-3.42%)
Oct 17, 2023 8.070 8.520 8.070 8.490 127,221 +0.33(+4.04%)
Oct 16, 2023 8.220 8.305 8.060 8.160 115,585 +0.03(+0.37%)
Oct 13, 2023 8.130 8.155 8.020 8.130 67,703 -0.04(-0.49%)
Oct 12, 2023 8.360 8.360 8.080 8.170 95,012 -0.21(-2.51%)
Oct 11, 2023 8.380 8.795 8.300 8.380 144,050 -0.02(-0.24%)
Oct 10, 2023 8.130 8.650 8.090 8.400 198,543 +0.27(+3.32%)
Oct 09, 2023 8.640 8.660 8.100 8.130 140,324 -0.56(-6.44%)
Oct 06, 2023 8.480 8.750 8.410 8.690 91,881 +0.19(+2.24%)
Oct 05, 2023 8.730 8.848 8.420 8.500 150,017 -0.23(-2.63%)
Oct 04, 2023 8.540 8.760 8.270 8.730 121,289 +0.20(+2.28%)
Oct 03, 2023 8.800 8.890 8.300 8.535 161,571 -0.31(-3.56%)
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.