Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

The Joint Corp (NQ: JYNT )

16.80 -0.10 (-0.59%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 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%)
Feb 02, 2015 7.500 7.680 6.584 6.820 31,184 +0.38(+5.90%)
Jan 30, 2015 6.490 7.500 6.250 6.440 100,337 +0.00(+0.00%)
Jan 29, 2015 6.350 6.510 6.300 6.440 1,803 +0.01(+0.16%)
Jan 28, 2015 6.540 6.540 6.350 6.430 4,162 -0.11(-1.68%)
Jan 27, 2015 6.310 6.760 6.310 6.540 10,389 -0.13(-1.95%)
Jan 26, 2015 6.350 6.730 6.330 6.670 5,578 +0.10(+1.52%)
Jan 23, 2015 6.570 6.580 6.490 6.570 2,856 +0.00(+0.00%)
Jan 22, 2015 6.560 6.750 6.520 6.570 10,399 -0.12(-1.87%)
Jan 21, 2015 6.450 6.748 6.450 6.695 7,691 +0.28(+4.41%)
Jan 20, 2015 6.640 6.869 6.390 6.412 47,332 -0.09(-1.35%)
Jan 16, 2015 6.350 6.800 6.250 6.500 62,391 +0.02(+0.31%)
Jan 15, 2015 6.300 6.480 6.300 6.480 2,250 +0.02(+0.31%)
Jan 14, 2015 6.320 6.630 6.300 6.460 7,401 -0.29(-4.30%)
Jan 13, 2015 6.500 6.750 6.400 6.750 6,560 +0.07(+1.05%)
Jan 12, 2015 6.780 6.800 6.440 6.680 991 +0.15(+2.30%)
Jan 09, 2015 6.530 6.530 6.530 6.530 364 -0.05(-0.76%)
Jan 08, 2015 6.494 6.830 6.494 6.580 9,359 +0.08(+1.23%)
Jan 07, 2015 6.170 6.500 6.160 6.500 15,105 +0.11(+1.72%)
Jan 06, 2015 6.260 6.390 6.260 6.390 5,763 +0.08(+1.27%)
Jan 05, 2015 6.210 6.330 6.200 6.310 6,406 +0.00(+0.00%)
Jan 02, 2015 6.500 6.500 6.295 6.310 7,558 -0.07(-1.10%)
Dec 31, 2014 6.430 6.380 6.380 6.380 1,200 +0.31(+5.11%)
Dec 30, 2014 6.050 6.070 6.000 6.070 11,156 +0.02(+0.33%)
Dec 29, 2014 6.050 6.190 6.050 6.050 28,309 -0.02(-0.33%)
Dec 26, 2014 6.123 6.200 6.050 6.070 4,190 +0.02(+0.33%)
Dec 24, 2014 6.340 6.050 6.050 6.050 32,600 -0.10(-1.63%)
Dec 23, 2014 6.250 6.370 6.000 6.150 32,659 -0.14(-2.23%)
Dec 22, 2014 6.250 6.470 6.250 6.290 29,728 +0.04(+0.64%)
Dec 19, 2014 6.480 6.480 6.160 6.250 57,399 -0.15(-2.34%)
Dec 18, 2014 6.480 6.480 6.250 6.400 6,108 +0.20(+3.23%)
Dec 17, 2014 6.200 6.460 6.200 6.200 11,975 -0.05(-0.80%)
Dec 16, 2014 6.480 6.480 6.000 6.250 18,784 -0.21(-3.25%)
Dec 15, 2014 6.220 6.460 6.220 6.460 6,373 +0.26(+4.19%)
Dec 12, 2014 6.150 6.490 6.040 6.200 15,161 -0.29(-4.47%)
Dec 11, 2014 6.490 6.490 6.400 6.490 14,664 +0.00(+0.00%)
Dec 10, 2014 6.460 6.490 6.228 6.490 5,461 +0.15(+2.36%)
Dec 09, 2014 6.300 6.480 6.200 6.340 20,645 -0.03(-0.47%)
Dec 08, 2014 6.480 6.480 6.200 6.370 9,494 -0.08(-1.24%)
Dec 05, 2014 6.300 6.450 6.300 6.450 8,347 +0.06(+0.94%)
Dec 04, 2014 6.330 6.390 6.330 6.390 1,495 +0.00(+0.00%)
Dec 03, 2014 6.280 6.390 6.280 6.390 801 +0.00(+0.00%)
Dec 02, 2014 6.160 6.480 6.160 6.390 1,625 -0.05(-0.78%)
Dec 01, 2014 6.340 6.479 6.160 6.440 5,634 +0.26(+4.21%)
Nov 28, 2014 6.400 6.400 6.180 6.180 5,989 -0.14(-2.22%)
Nov 26, 2014 6.251 6.320 6.320 6.320 10,900 +0.00(+0.00%)
Nov 25, 2014 6.200 6.400 6.150 6.320 63,799 +0.15(+2.43%)
Nov 24, 2014 6.510 6.570 6.000 6.170 83,936 -0.33(-5.08%)
Nov 21, 2014 6.682 6.682 6.500 6.500 66,705 -0.11(-1.66%)
Nov 20, 2014 6.540 6.830 6.500 6.610 74,320 +0.11(+1.69%)
Nov 19, 2014 6.900 6.900 6.500 6.500 66,197 -0.34(-4.97%)
Nov 18, 2014 6.800 7.000 6.780 6.840 33,837 +0.08(+1.18%)
Nov 17, 2014 6.650 7.000 6.610 6.760 30,963 +0.01(+0.15%)
Nov 14, 2014 6.600 7.072 6.500 6.750 40,735 +0.13(+1.96%)
Nov 13, 2014 6.510 6.651 6.510 6.620 45,123 +0.12(+1.85%)
Nov 12, 2014 6.560 6.850 6.500 6.500 99,347 -0.08(-1.22%)
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 SanRafael.com & California Media Partners, LLC. All rights reserved.