Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

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

The Joint Corp (NQ: JYNT )

14.86 -0.30 (-1.98%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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 29, 2016 4.470 4.880 4.250 4.360 11,969 -0.04(-0.91%)
Jan 28, 2016 4.430 4.710 4.210 4.400 20,657 -0.19(-4.14%)
Jan 27, 2016 4.770 4.960 4.400 4.590 12,904 -0.23(-4.77%)
Jan 26, 2016 4.542 4.820 4.542 4.820 5,337 +0.36(+8.07%)
Jan 25, 2016 4.420 4.680 4.300 4.460 9,146 -0.07(-1.55%)
Jan 22, 2016 4.440 4.530 4.260 4.530 6,549 +0.24(+5.59%)
Jan 21, 2016 4.160 4.660 4.012 4.290 15,425 +0.20(+4.89%)
Jan 20, 2016 4.300 4.300 4.010 4.090 18,182 -0.35(-7.88%)
Jan 19, 2016 4.880 4.880 4.310 4.440 16,985 -0.36(-7.50%)
Jan 15, 2016 4.850 4.800 4.800 4.800 9,800 -0.18(-3.61%)
Jan 14, 2016 4.994 5.000 4.850 4.980 6,829 -0.02(-0.40%)
Jan 13, 2016 5.250 5.350 4.820 5.000 4,098 +0.03(+0.61%)
Jan 12, 2016 5.160 5.160 4.830 4.970 3,158 -0.08(-1.59%)
Jan 11, 2016 5.890 5.890 4.610 5.050 27,106 -0.70(-12.17%)
Jan 08, 2016 5.470 5.890 5.355 5.750 77,463 +0.50(+9.52%)
Jan 07, 2016 5.400 5.500 5.250 5.250 12,871 -0.27(-4.89%)
Jan 06, 2016 5.670 5.670 5.420 5.520 14,787 -0.26(-4.50%)
Jan 05, 2016 5.840 5.845 5.780 5.780 5,085 +0.01(+0.17%)
Jan 04, 2016 5.800 5.805 5.650 5.770 14,438 -0.20(-3.35%)
Dec 31, 2015 5.750 5.970 5.970 5.970 15,300 +0.03(+0.51%)
Dec 30, 2015 6.310 6.310 5.824 5.940 7,810 -0.05(-0.83%)
Dec 29, 2015 5.930 6.130 5.920 5.990 10,121 +0.07(+1.18%)
Dec 28, 2015 6.030 6.030 5.830 5.920 4,828 -0.13(-2.15%)
Dec 24, 2015 5.330 6.050 6.050 6.050 11,400 +0.05(+0.83%)
Dec 23, 2015 5.800 6.110 5.750 6.000 40,097 +0.30(+5.26%)
Dec 22, 2015 5.600 5.820 5.460 5.700 18,726 +0.15(+2.70%)
Dec 21, 2015 5.590 5.800 5.340 5.550 18,901 +0.03(+0.54%)
Dec 18, 2015 5.630 5.750 5.500 5.520 11,843 +0.37(+7.18%)
Dec 17, 2015 5.150 5.540 4.950 5.150 7,723 +0.10(+1.98%)
Dec 16, 2015 5.138 5.220 5.050 5.050 21,128 +0.05(+1.00%)
Dec 15, 2015 5.100 5.100 4.950 5.000 10,975 -0.01(-0.20%)
Dec 14, 2015 5.190 5.330 4.950 5.010 17,597 -0.10(-1.96%)
Dec 11, 2015 5.400 5.400 5.110 5.110 11,098 -0.05(-0.97%)
Dec 10, 2015 5.150 5.390 5.150 5.160 9,285 -0.03(-0.58%)
Dec 09, 2015 5.280 5.350 5.150 5.190 15,590 -0.13(-2.44%)
Dec 08, 2015 5.260 5.470 5.200 5.320 23,794 +0.07(+1.33%)
Dec 07, 2015 5.750 5.750 5.250 5.250 32,463 -0.38(-6.75%)
Dec 04, 2015 5.650 5.700 5.550 5.630 25,448 +0.04(+0.72%)
Dec 03, 2015 5.800 5.800 5.360 5.590 50,918 -0.20(-3.45%)
Dec 02, 2015 6.050 6.050 5.748 5.790 14,979 -0.18(-3.02%)
Dec 01, 2015 5.780 6.150 5.350 5.970 212,635 +0.33(+5.85%)
Nov 30, 2015 5.970 5.970 5.550 5.640 20,255 -0.26(-4.41%)
Nov 27, 2015 5.900 6.120 5.860 5.900 24,672 +0.00(+0.00%)
Nov 25, 2015 5.450 5.900 5.900 5.900 35,400 +0.34(+6.12%)
Nov 24, 2015 5.655 5.800 5.410 5.560 59,146 -0.10(-1.77%)
Nov 23, 2015 5.390 5.840 5.300 5.660 56,297 +0.32(+5.99%)
Nov 20, 2015 5.500 5.500 5.250 5.340 285,472 -0.34(-5.99%)
Nov 19, 2015 5.750 5.880 5.590 5.680 4,569 +0.10(+1.79%)
Nov 18, 2015 6.166 6.166 5.500 5.580 14,032 -0.45(-7.46%)
Nov 17, 2015 6.050 6.445 5.900 6.030 21,955 -0.27(-4.29%)
Nov 16, 2015 6.010 6.530 6.010 6.300 13,619 -0.52(-7.62%)
Nov 13, 2015 6.750 6.870 6.250 6.820 6,861 +0.11(+1.64%)
Nov 12, 2015 6.400 6.984 6.300 6.710 9,942 +0.10(+1.51%)
Nov 11, 2015 6.370 6.650 6.250 6.610 6,166 +0.51(+8.36%)
Nov 10, 2015 6.140 6.450 6.020 6.100 2,746 -0.35(-5.43%)
Nov 09, 2015 5.710 6.580 5.700 6.450 12,922 -0.11(-1.68%)
Nov 06, 2015 6.030 6.630 5.910 6.560 6,994 +0.53(+8.79%)
Nov 05, 2015 6.430 6.630 5.650 6.030 41,477 -0.52(-7.94%)
Nov 04, 2015 6.713 6.770 6.421 6.550 12,892 -0.13(-1.95%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.