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 (%)
Jan 31, 2019 8.090 8.210 8.090 8.190 13,077 +0.03(+0.37%)
Jan 30, 2019 8.349 8.349 8.055 8.160 15,611 +0.04(+0.49%)
Jan 29, 2019 8.240 8.254 8.110 8.120 7,548 -0.12(-1.46%)
Jan 28, 2019 8.170 8.250 8.072 8.240 9,638 +0.06(+0.73%)
Jan 25, 2019 8.100 8.260 7.960 8.180 25,800 +0.12(+1.49%)
Jan 24, 2019 8.040 8.150 8.011 8.060 17,105 -0.02(-0.25%)
Jan 23, 2019 8.110 8.110 8.000 8.080 7,642 -0.04(-0.49%)
Jan 22, 2019 8.050 8.240 8.020 8.120 11,680 +0.02(+0.25%)
Jan 18, 2019 8.140 8.405 8.100 8.100 29,400 +0.00(+0.00%)
Jan 17, 2019 7.980 8.280 7.980 8.100 41,156 +0.17(+2.14%)
Jan 16, 2019 8.070 8.140 7.920 7.930 45,213 -0.16(-1.98%)
Jan 15, 2019 8.160 8.160 7.890 8.090 3,612 +0.03(+0.37%)
Jan 14, 2019 8.020 8.180 7.930 8.060 5,315 -0.01(-0.12%)
Jan 11, 2019 8.250 8.250 8.070 8.070 5,500 -0.14(-1.71%)
Jan 10, 2019 8.100 8.230 8.050 8.210 37,288 +0.05(+0.61%)
Jan 09, 2019 8.190 8.260 8.050 8.160 18,348 +0.03(+0.37%)
Jan 08, 2019 8.090 8.559 7.995 8.130 87,284 +0.13(+1.63%)
Jan 07, 2019 7.890 8.100 7.890 8.000 7,359 +0.12(+1.52%)
Jan 04, 2019 8.600 8.600 7.880 7.880 38,300 -0.34(-4.14%)
Jan 03, 2019 8.390 8.468 8.220 8.220 11,760 -0.11(-1.32%)
Jan 02, 2019 8.310 8.420 8.000 8.330 16,855 +0.01(+0.12%)
Dec 31, 2018 8.550 8.590 8.230 8.320 45,800 -0.16(-1.89%)
Dec 28, 2018 8.150 8.850 8.120 8.480 72,900 +0.45(+5.60%)
Dec 27, 2018 7.680 8.300 7.340 8.030 28,374 +0.28(+3.61%)
Dec 26, 2018 7.590 7.790 7.550 7.750 67,539 +0.18(+2.38%)
Dec 24, 2018 7.510 7.740 7.250 7.570 17,900 -0.07(-0.92%)
Dec 21, 2018 7.100 7.640 7.010 7.640 37,200 +0.63(+8.99%)
Dec 20, 2018 6.760 7.150 6.510 7.010 103,047 +0.13(+1.89%)
Dec 19, 2018 6.890 6.915 6.644 6.880 18,844 +0.06(+0.88%)
Dec 18, 2018 7.140 7.140 6.800 6.820 37,254 -0.33(-4.62%)
Dec 17, 2018 7.380 7.472 6.940 7.150 53,173 -0.20(-2.72%)
Dec 14, 2018 7.570 7.730 7.350 7.350 24,200 -0.23(-3.03%)
Dec 13, 2018 7.870 7.900 7.580 7.580 15,320 -0.29(-3.68%)
Dec 12, 2018 7.790 7.870 7.530 7.870 39,129 +0.08(+1.03%)
Dec 11, 2018 7.650 7.800 7.500 7.790 25,648 +0.28(+3.73%)
Dec 10, 2018 7.650 7.650 7.390 7.510 31,924 -0.14(-1.83%)
Dec 07, 2018 7.400 7.730 7.350 7.650 15,100 +0.26(+3.52%)
Dec 06, 2018 7.540 7.740 7.390 7.390 15,345 -0.30(-3.90%)
Dec 04, 2018 7.700 7.750 7.550 7.690 21,700 -0.05(-0.65%)
Dec 03, 2018 7.790 7.840 7.700 7.740 38,602 -0.01(-0.13%)
Nov 30, 2018 7.770 7.860 7.600 7.750 18,800 -0.02(-0.26%)
Nov 29, 2018 7.820 7.820 7.522 7.770 10,761 +0.01(+0.13%)
Nov 28, 2018 7.652 7.856 7.580 7.760 14,443 +0.08(+1.04%)
Nov 27, 2018 7.654 7.766 7.590 7.680 4,061 -0.19(-2.41%)
Nov 26, 2018 7.780 7.910 7.548 7.870 34,637 +0.12(+1.55%)
Nov 23, 2018 7.780 7.780 7.590 7.750 1,700 -0.02(-0.26%)
Nov 21, 2018 7.770 7.770 7.770 0 -0.16(-2.02%)
Nov 20, 2018 7.900 8.130 7.410 7.930 24,768 +0.00(+0.00%)
Nov 19, 2018 8.050 8.100 7.720 7.930 19,521 -0.13(-1.61%)
Nov 16, 2018 8.110 8.250 7.930 8.060 10,100 -0.17(-2.07%)
Nov 15, 2018 7.910 8.230 7.780 8.230 33,759 +0.18(+2.24%)
Nov 14, 2018 8.090 8.290 7.980 8.050 19,450 +0.02(+0.25%)
Nov 13, 2018 7.470 8.050 7.430 8.030 68,708 -0.01(-0.12%)
Nov 12, 2018 7.910 8.050 7.520 8.040 20,146 +0.14(+1.77%)
Nov 09, 2018 8.000 8.000 7.460 7.900 117,500 -0.08(-1.00%)
Nov 08, 2018 7.630 7.990 7.260 7.980 39,669 +0.37(+4.86%)
Nov 07, 2018 7.120 7.730 7.120 7.610 24,754 +0.51(+7.18%)
Nov 06, 2018 7.440 7.490 6.850 7.100 162,133 -0.34(-4.57%)
Nov 05, 2018 7.440 7.490 7.370 7.440 14,770 +0.04(+0.54%)
Nov 02, 2018 7.480 7.590 7.400 7.400 2,500 +0.05(+0.68%)
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.