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 )

16.35 -0.30 (-1.80%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 21, 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 (%)
Sep 28, 2018 8.640 8.680 8.460 8.550 20,500 -0.07(-0.81%)
Sep 27, 2018 8.660 8.660 8.520 8.620 18,124 -0.03(-0.35%)
Sep 26, 2018 8.600 8.650 8.491 8.650 6,142 +0.08(+0.93%)
Sep 25, 2018 8.610 8.768 8.500 8.570 17,175 -0.01(-0.12%)
Sep 24, 2018 8.800 8.800 8.538 8.580 12,699 -0.21(-2.39%)
Sep 21, 2018 8.700 8.940 8.530 8.790 53,400 +0.11(+1.27%)
Sep 20, 2018 8.320 8.750 8.320 8.680 28,872 +0.30(+3.58%)
Sep 19, 2018 8.240 8.520 8.240 8.380 18,913 +0.13(+1.58%)
Sep 18, 2018 8.350 8.430 8.230 8.250 21,753 -0.10(-1.20%)
Sep 17, 2018 8.660 8.660 8.300 8.350 29,094 -0.27(-3.13%)
Sep 14, 2018 8.500 8.700 8.500 8.620 36,500 +0.04(+0.47%)
Sep 13, 2018 8.550 8.750 8.545 8.580 33,836 +0.08(+0.94%)
Sep 12, 2018 8.390 8.500 8.301 8.500 29,942 +0.09(+1.07%)
Sep 11, 2018 8.570 8.602 8.310 8.410 41,995 -0.15(-1.75%)
Sep 10, 2018 8.750 8.750 8.331 8.560 52,867 -0.16(-1.83%)
Sep 07, 2018 8.740 8.750 8.570 8.720 18,100 -0.03(-0.34%)
Sep 06, 2018 8.750 8.750 8.518 8.750 13,945 +0.00(+0.00%)
Sep 05, 2018 8.760 8.780 8.550 8.750 21,646 +0.00(+0.00%)
Sep 04, 2018 8.560 8.810 8.510 8.750 29,294 +0.18(+2.10%)
Aug 31, 2018 8.570 8.570 8.570 0 -0.03(-0.35%)
Aug 30, 2018 8.690 8.690 8.500 8.600 26,702 -0.17(-1.94%)
Aug 29, 2018 8.680 8.820 8.680 8.770 7,883 +0.00(+0.00%)
Aug 28, 2018 8.770 8.820 8.700 8.770 7,375 +0.02(+0.23%)
Aug 27, 2018 8.990 9.160 8.750 8.750 53,614 -0.25(-2.78%)
Aug 24, 2018 8.950 9.140 8.880 9.000 46,600 +0.24(+2.74%)
Aug 23, 2018 8.750 9.027 8.650 8.760 35,635 +0.05(+0.57%)
Aug 22, 2018 8.740 8.800 8.580 8.710 11,695 +0.00(+0.00%)
Aug 21, 2018 8.621 8.799 8.621 8.710 18,907 +0.23(+2.71%)
Aug 20, 2018 8.730 8.780 8.480 8.480 7,923 -0.24(-2.75%)
Aug 17, 2018 8.560 8.750 8.560 8.720 11,500 +0.22(+2.59%)
Aug 16, 2018 8.800 8.800 8.450 8.500 16,193 -0.30(-3.41%)
Aug 15, 2018 8.810 8.820 8.730 8.800 54,377 -0.01(-0.11%)
Aug 14, 2018 8.710 8.840 8.661 8.810 20,019 +0.15(+1.73%)
Aug 13, 2018 9.160 9.260 8.614 8.660 119,783 -0.54(-5.87%)
Aug 10, 2018 8.790 9.640 8.450 9.200 110,700 +0.54(+6.24%)
Aug 09, 2018 8.490 8.760 8.250 8.660 30,086 +0.18(+2.12%)
Aug 08, 2018 8.250 8.480 8.250 8.480 32,840 +0.23(+2.79%)
Aug 07, 2018 8.333 8.350 8.200 8.250 45,349 -0.05(-0.60%)
Aug 06, 2018 8.280 8.400 8.140 8.300 15,345 +0.07(+0.85%)
Aug 03, 2018 8.280 8.280 8.130 8.230 6,900 -0.02(-0.24%)
Aug 02, 2018 8.250 8.260 8.200 8.250 15,395 +0.07(+0.86%)
Aug 01, 2018 8.197 8.200 8.031 8.180 107,247 -0.02(-0.24%)
Jul 31, 2018 8.170 8.300 8.150 8.200 16,621 +0.01(+0.12%)
Jul 30, 2018 8.150 8.230 8.150 8.190 12,524 -0.01(-0.12%)
Jul 27, 2018 8.230 8.280 8.050 8.200 5,800 -0.10(-1.20%)
Jul 26, 2018 8.100 8.300 8.100 8.300 8,918 +0.19(+2.34%)
Jul 25, 2018 7.935 8.120 7.935 8.110 11,711 +0.02(+0.25%)
Jul 24, 2018 7.980 8.100 7.930 8.090 10,690 +0.11(+1.38%)
Jul 23, 2018 8.250 8.280 7.790 7.980 68,371 -0.30(-3.62%)
Jul 20, 2018 7.900 8.320 7.900 8.280 22,221 +0.40(+5.08%)
Jul 19, 2018 7.860 8.020 7.760 7.880 83,966 +0.05(+0.64%)
Jul 18, 2018 8.010 8.020 7.710 7.830 60,829 -0.20(-2.49%)
Jul 17, 2018 8.050 8.090 8.010 8.030 27,065 -0.04(-0.50%)
Jul 16, 2018 8.220 8.220 8.020 8.070 15,981 -0.14(-1.71%)
Jul 13, 2018 8.340 8.360 8.190 8.210 9,778 +0.01(+0.12%)
Jul 12, 2018 8.020 8.240 8.020 8.200 44,395 -0.02(-0.24%)
Jul 11, 2018 8.260 8.280 8.190 8.220 7,699 -0.03(-0.36%)
Jul 10, 2018 8.350 8.400 8.149 8.250 34,587 -0.08(-0.96%)
Jul 09, 2018 8.305 8.500 8.242 8.330 24,293 +0.10(+1.22%)
Jul 06, 2018 8.260 8.396 8.100 8.230 76,633 -0.07(-0.84%)
Jul 05, 2018 8.110 8.640 8.070 8.300 134,492 +0.22(+2.72%)
Jul 03, 2018 8.080 8.080 8.080 0 -0.01(-0.12%)
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.