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 )

16.12 +3.26 (+25.35%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 28, 2017 3.820 3.820 3.700 3.800 5,666 -0.01(-0.26%)
Apr 27, 2017 3.840 3.850 3.770 3.810 12,866 -0.02(-0.52%)
Apr 26, 2017 3.780 3.830 3.776 3.830 16,059 +0.05(+1.32%)
Apr 25, 2017 3.800 3.800 3.730 3.780 9,875 -0.07(-1.82%)
Apr 24, 2017 3.950 3.950 3.750 3.850 23,953 -0.13(-3.27%)
Apr 21, 2017 3.820 4.040 3.820 3.980 27,995 +0.08(+2.05%)
Apr 20, 2017 3.810 3.900 3.810 3.900 16,143 +0.05(+1.30%)
Apr 19, 2017 3.830 3.930 3.815 3.850 20,516 +0.01(+0.26%)
Apr 18, 2017 3.770 3.874 3.770 3.840 5,817 -0.04(-1.03%)
Apr 17, 2017 3.939 3.939 3.800 3.880 7,902 +0.03(+0.78%)
Apr 13, 2017 3.750 3.900 3.700 3.850 12,198 -0.07(-1.79%)
Apr 12, 2017 3.940 3.940 3.920 3.920 2,338 +0.01(+0.26%)
Apr 11, 2017 3.890 3.920 3.850 3.910 13,337 +0.05(+1.30%)
Apr 10, 2017 3.830 3.900 3.830 3.860 2,984 +0.03(+0.78%)
Apr 07, 2017 3.810 3.958 3.810 3.830 49,513 -0.14(-3.53%)
Apr 06, 2017 3.900 3.980 3.770 3.970 18,167 +0.16(+4.20%)
Apr 05, 2017 3.960 4.027 3.810 3.810 64,329 -0.15(-3.79%)
Apr 04, 2017 4.200 4.275 3.950 3.960 91,879 -0.19(-4.58%)
Apr 03, 2017 4.210 4.350 4.150 4.150 29,535 -0.05(-1.19%)
Mar 31, 2017 4.250 4.450 4.102 4.200 61,619 +0.04(+0.96%)
Mar 30, 2017 3.800 4.160 3.744 4.160 53,971 +0.28(+7.22%)
Mar 29, 2017 3.650 4.050 3.290 3.880 79,187 +0.25(+6.89%)
Mar 28, 2017 3.100 3.990 3.090 3.630 159,336 +0.47(+14.87%)
Mar 27, 2017 3.350 3.492 3.060 3.160 184,966 -0.21(-6.23%)
Mar 24, 2017 3.540 3.630 3.311 3.370 90,060 -0.09(-2.60%)
Mar 23, 2017 3.640 3.640 3.472 3.460 47,728 -0.14(-3.89%)
Mar 22, 2017 3.780 3.780 3.569 3.600 46,643 -0.15(-4.00%)
Mar 21, 2017 3.824 3.880 3.750 3.750 25,998 -0.13(-3.40%)
Mar 20, 2017 4.050 4.050 3.850 3.882 19,641 -0.21(-5.09%)
Mar 17, 2017 3.960 4.100 3.880 4.090 36,637 +0.10(+2.51%)
Mar 16, 2017 4.050 4.070 3.990 3.990 40,222 -0.07(-1.72%)
Mar 15, 2017 4.030 4.060 3.980 4.060 119,380 +0.03(+0.74%)
Mar 14, 2017 4.060 4.084 4.010 4.030 63,248 -0.01(-0.25%)
Mar 13, 2017 3.980 4.090 3.903 4.040 15,522 +0.19(+4.94%)
Mar 10, 2017 4.011 4.265 3.805 3.850 123,388 -0.19(-4.70%)
Mar 09, 2017 4.540 4.576 3.900 4.040 120,725 -0.51(-11.13%)
Mar 08, 2017 4.650 4.650 4.503 4.546 49,803 -0.06(-1.39%)
Mar 07, 2017 4.460 4.650 4.460 4.610 72,711 +0.10(+2.22%)
Mar 06, 2017 4.460 4.600 4.386 4.510 67,268 +0.11(+2.50%)
Mar 03, 2017 4.450 4.476 4.208 4.400 20,724 -0.03(-0.68%)
Mar 02, 2017 4.160 4.440 4.077 4.430 40,816 +0.22(+5.23%)
Mar 01, 2017 4.150 4.300 4.020 4.210 48,182 +0.08(+1.94%)
Feb 28, 2017 4.000 4.271 3.800 4.130 40,866 +0.13(+3.25%)
Feb 27, 2017 3.950 4.000 3.860 4.000 10,088 +0.10(+2.56%)
Feb 24, 2017 3.760 3.927 3.760 3.900 20,169 +0.10(+2.63%)
Feb 23, 2017 3.770 3.900 3.770 3.800 10,267 +0.00(+0.00%)
Feb 22, 2017 3.788 3.850 3.760 3.800 10,791 -0.04(-0.91%)
Feb 21, 2017 3.900 3.900 3.820 3.835 5,518 +0.00(+0.13%)
Feb 17, 2017 3.830 3.830 3.830 0 -0.08(-2.05%)
Feb 16, 2017 4.030 4.030 3.810 3.910 23,442 -0.09(-2.25%)
Feb 15, 2017 3.954 4.030 3.950 4.000 12,604 +0.00(+0.00%)
Feb 14, 2017 4.090 4.090 3.848 4.000 30,342 -0.06(-1.48%)
Feb 13, 2017 4.120 4.150 4.020 4.060 17,758 -0.08(-1.93%)
Feb 10, 2017 4.140 4.140 3.900 4.140 38,169 +0.00(+0.00%)
Feb 09, 2017 4.140 4.140 4.020 4.140 39,170 +0.08(+1.97%)
Feb 08, 2017 4.160 4.217 4.050 4.060 42,222 -0.21(-4.92%)
Feb 07, 2017 4.400 4.576 4.270 4.270 61,813 -0.11(-2.51%)
Feb 06, 2017 4.500 4.600 4.091 4.380 46,195 -0.13(-2.88%)
Feb 03, 2017 3.950 4.740 3.850 4.510 138,777 +0.61(+15.64%)
Feb 02, 2017 3.780 3.900 3.561 3.900 15,461 +0.17(+4.56%)
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.