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 (%)
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%)
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.