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, 2018 7.440 7.530 7.395 7.530 57,884 +0.08(+1.07%)
Apr 27, 2018 7.400 7.490 7.292 7.450 30,109 +0.02(+0.27%)
Apr 26, 2018 7.280 7.490 7.270 7.430 53,250 +0.16(+2.20%)
Apr 25, 2018 7.190 7.320 7.168 7.270 47,415 +0.08(+1.11%)
Apr 24, 2018 7.220 7.290 7.151 7.190 21,677 -0.03(-0.42%)
Apr 23, 2018 7.250 7.415 7.114 7.220 33,892 -0.03(-0.41%)
Apr 20, 2018 7.190 7.250 7.152 7.250 40,912 +0.08(+1.12%)
Apr 19, 2018 7.190 7.210 6.941 7.170 27,690 -0.02(-0.28%)
Apr 18, 2018 7.180 7.240 7.100 7.190 48,396 +0.01(+0.14%)
Apr 17, 2018 7.110 7.250 7.110 7.180 43,238 +0.14(+1.99%)
Apr 16, 2018 6.950 7.150 6.950 7.040 66,863 +0.08(+1.22%)
Apr 13, 2018 6.900 7.091 6.830 6.955 45,051 +0.13(+1.98%)
Apr 12, 2018 6.900 6.960 6.810 6.820 41,081 +0.03(+0.41%)
Apr 11, 2018 6.800 6.860 6.520 6.792 129,237 -0.02(-0.26%)
Apr 10, 2018 6.840 6.957 6.560 6.810 43,511 +0.00(+0.00%)
Apr 09, 2018 6.800 6.870 6.785 6.810 65,563 +0.04(+0.59%)
Apr 06, 2018 6.750 6.815 6.601 6.770 91,092 -0.02(-0.29%)
Apr 05, 2018 6.700 6.979 6.590 6.790 12,595 +0.25(+3.77%)
Apr 04, 2018 6.680 6.892 6.500 6.543 19,057 -0.14(-2.05%)
Apr 03, 2018 6.860 6.908 6.580 6.680 72,821 -0.07(-1.04%)
Apr 02, 2018 6.830 6.950 6.750 6.750 86,618 -0.10(-1.46%)
Mar 29, 2018 6.850 6.850 6.850 0 +0.18(+2.70%)
Mar 28, 2018 6.230 6.866 6.200 6.670 173,451 +0.49(+7.84%)
Mar 27, 2018 6.160 6.300 6.080 6.185 32,658 +0.03(+0.57%)
Mar 26, 2018 6.060 6.220 5.965 6.150 42,281 +0.20(+3.36%)
Mar 23, 2018 5.880 6.089 5.794 5.950 55,401 +0.06(+1.02%)
Mar 22, 2018 6.000 6.000 5.840 5.890 42,006 -0.11(-1.83%)
Mar 21, 2018 6.117 6.190 6.000 6.000 28,456 -0.01(-0.17%)
Mar 20, 2018 6.000 6.065 5.950 6.010 22,397 +0.00(+0.00%)
Mar 19, 2018 6.080 6.130 6.000 6.010 28,589 -0.05(-0.83%)
Mar 16, 2018 6.020 6.080 5.940 6.060 36,552 +0.03(+0.50%)
Mar 15, 2018 5.890 6.122 5.890 6.030 40,094 +0.13(+2.20%)
Mar 14, 2018 6.160 6.160 5.729 5.900 71,740 -0.26(-4.22%)
Mar 13, 2018 6.000 6.170 5.822 6.160 138,446 +0.16(+2.67%)
Mar 12, 2018 5.500 6.175 5.410 6.000 250,643 +0.61(+11.32%)
Mar 09, 2018 5.050 5.500 5.010 5.390 470,225 +0.40(+8.02%)
Mar 08, 2018 5.020 5.040 4.999 4.990 34,651 +0.01(+0.20%)
Mar 07, 2018 4.960 5.012 4.950 4.980 25,279 +0.03(+0.61%)
Mar 06, 2018 4.980 4.990 4.889 4.950 6,809 +0.00(+0.00%)
Mar 05, 2018 4.870 5.000 4.830 4.950 37,498 +0.14(+2.91%)
Mar 02, 2018 4.810 4.915 4.769 4.810 13,811 -0.07(-1.43%)
Mar 01, 2018 4.910 4.977 4.800 4.880 13,901 -0.09(-1.81%)
Feb 28, 2018 4.780 5.000 4.780 4.970 2,595 +0.06(+1.22%)
Feb 27, 2018 4.860 4.965 4.670 4.910 16,046 +0.05(+1.11%)
Feb 26, 2018 4.960 4.979 4.840 4.856 14,709 -0.13(-2.69%)
Feb 23, 2018 5.020 5.040 4.980 4.990 24,579 +0.01(+0.20%)
Feb 22, 2018 5.030 5.030 4.970 4.980 21,959 -0.04(-0.76%)
Feb 21, 2018 5.060 5.070 5.010 5.018 83,511 +0.01(+0.16%)
Feb 20, 2018 5.110 5.110 4.950 5.010 28,171 -0.12(-2.34%)
Feb 16, 2018 5.130 5.130 5.130 0 -0.01(-0.19%)
Feb 15, 2018 5.121 5.140 5.121 5.140 468 +0.11(+2.19%)
Feb 14, 2018 4.940 5.150 4.850 5.030 16,559 +0.05(+1.00%)
Feb 13, 2018 5.150 5.150 4.980 4.980 31,113 -0.17(-3.30%)
Feb 12, 2018 5.030 5.357 5.010 5.150 86,859 +0.12(+2.39%)
Feb 09, 2018 5.010 5.146 5.000 5.030 13,026 -0.06(-1.17%)
Feb 08, 2018 5.180 5.180 5.166 5.090 9,491 -0.10(-1.94%)
Feb 07, 2018 5.218 5.225 5.200 5.190 7,869 +0.04(+0.78%)
Feb 06, 2018 5.010 5.289 5.010 5.150 11,598 -0.01(-0.19%)
Feb 05, 2018 5.300 5.370 5.010 5.160 36,643 -0.19(-3.55%)
Feb 02, 2018 5.430 5.460 5.250 5.350 13,562 +0.04(+0.75%)
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.