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 )

16.42 -0.38 (-2.26%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 (%)
Jul 29, 2016 2.330 2.333 2.290 2.290 1,930 -0.05(-2.14%)
Jul 28, 2016 2.370 2.470 2.210 2.340 61,905 -0.01(-0.43%)
Jul 27, 2016 2.316 2.350 2.260 2.350 778 +0.03(+1.29%)
Jul 26, 2016 2.350 2.350 2.150 2.320 63,491 +0.00(+0.00%)
Jul 25, 2016 2.370 2.480 2.260 2.320 20,291 -0.08(-3.33%)
Jul 22, 2016 2.360 2.430 2.320 2.400 17,637 +0.03(+1.27%)
Jul 21, 2016 2.271 2.370 2.260 2.370 17,628 +0.02(+0.85%)
Jul 20, 2016 2.336 2.380 2.271 2.350 1,421 +0.03(+1.29%)
Jul 19, 2016 2.270 2.330 2.270 2.320 5,111 -0.01(-0.43%)
Jul 18, 2016 2.350 2.350 2.220 2.330 19,779 +0.00(+0.00%)
Jul 15, 2016 2.330 2.330 2.330 2.330 186 +0.01(+0.43%)
Jul 14, 2016 2.350 2.350 2.230 2.320 10,985 -0.03(-1.28%)
Jul 13, 2016 2.500 2.630 2.260 2.350 29,681 -0.28(-10.65%)
Jul 12, 2016 2.220 2.630 2.190 2.630 61,183 +0.40(+17.94%)
Jul 11, 2016 2.100 2.250 2.050 2.230 56,016 +0.16(+7.73%)
Jul 08, 2016 2.030 2.207 1.990 2.070 39,563 +0.08(+4.02%)
Jul 07, 2016 1.920 2.237 1.920 1.990 24,141 -0.11(-5.24%)
Jul 05, 2016 2.350 2.540 2.100 2.100 38,703 -0.20(-8.70%)
Jul 01, 2016 2.000 2.300 2.300 2.300 368,000 +0.27(+13.30%)
Jun 30, 2016 2.115 2.130 2.030 2.030 63,153 -0.08(-3.79%)
Jun 29, 2016 2.250 2.290 2.100 2.110 102,904 -0.14(-6.22%)
Jun 28, 2016 2.440 2.460 2.210 2.250 95,593 -0.19(-7.79%)
Jun 27, 2016 2.500 2.500 2.410 2.440 36,831 -0.06(-2.40%)
Jun 24, 2016 2.600 2.600 2.481 2.500 52,317 -0.27(-9.75%)
Jun 23, 2016 2.870 2.890 2.700 2.770 10,924 -0.11(-3.82%)
Jun 22, 2016 2.890 2.890 2.880 2.880 546 +0.09(+3.23%)
Jun 21, 2016 2.680 2.900 2.680 2.790 16,831 +0.10(+3.72%)
Jun 20, 2016 2.800 2.800 2.690 2.690 6,813 -0.06(-2.18%)
Jun 17, 2016 2.690 2.810 2.650 2.750 13,312 +0.00(+0.00%)
Jun 16, 2016 2.930 2.930 2.690 2.750 2,890 -0.01(-0.36%)
Jun 15, 2016 2.990 2.990 2.620 2.760 86,645 -0.18(-6.12%)
Jun 14, 2016 2.940 2.940 2.915 2.940 631 +0.00(+0.00%)
Jun 13, 2016 2.900 2.940 2.890 2.940 26,877 -0.04(-1.34%)
Jun 10, 2016 3.060 3.060 2.980 2.980 9,606 -0.10(-3.25%)
Jun 09, 2016 3.040 3.270 3.040 3.080 972 +0.01(+0.33%)
Jun 08, 2016 2.980 3.176 2.960 3.070 16,829 +0.12(+4.07%)
Jun 07, 2016 3.000 3.000 2.930 2.950 15,448 -0.06(-1.99%)
Jun 06, 2016 3.100 3.150 3.000 3.010 27,504 -0.13(-4.14%)
Jun 03, 2016 3.100 3.140 3.100 3.140 700 +0.02(+0.64%)
Jun 02, 2016 3.100 3.300 3.100 3.120 16,780 +0.04(+1.30%)
Jun 01, 2016 2.970 3.090 2.970 3.080 18,453 +0.10(+3.36%)
May 31, 2016 2.980 3.018 2.980 2.980 11,953 -0.05(-1.65%)
May 27, 2016 3.004 3.030 3.030 3.030 2,100 -0.07(-2.26%)
May 26, 2016 3.150 3.150 2.960 3.100 35,654 +0.00(+0.00%)
May 25, 2016 2.990 3.150 2.990 3.100 20,987 +0.10(+3.33%)
May 24, 2016 3.000 3.050 2.970 3.000 29,331 +0.01(+0.33%)
May 23, 2016 2.940 3.080 2.925 2.990 11,290 +0.11(+3.82%)
May 20, 2016 2.900 2.990 2.880 2.880 22,561 -0.02(-0.69%)
May 19, 2016 3.000 3.000 2.900 2.900 17,063 -0.10(-3.33%)
May 18, 2016 2.980 3.005 2.960 3.000 2,762 +0.05(+1.69%)
May 17, 2016 3.080 3.080 2.950 2.950 13,333 -0.05(-1.67%)
May 16, 2016 3.100 3.110 2.990 3.000 15,980 -0.07(-2.28%)
May 13, 2016 3.250 3.250 3.000 3.070 13,636 +0.08(+2.68%)
May 12, 2016 3.070 3.070 2.990 2.990 16,614 -0.08(-2.65%)
May 11, 2016 3.240 3.240 2.990 3.071 22,578 -0.13(-4.02%)
May 10, 2016 3.030 3.230 2.860 3.200 31,343 +0.23(+7.74%)
May 09, 2016 3.090 3.090 2.960 2.970 19,195 -0.13(-4.19%)
May 06, 2016 3.200 3.250 3.040 3.100 20,392 -0.09(-2.82%)
May 05, 2016 3.220 3.240 3.150 3.190 7,645 -0.05(-1.54%)
May 04, 2016 3.180 3.240 3.090 3.240 19,087 +0.10(+3.18%)
May 03, 2016 3.320 3.370 3.140 3.140 14,400 -0.19(-5.71%)
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.