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 )

15.01 -0.08 (-0.53%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Aug 31, 2017 4.380 4.500 4.320 4.360 43,918 +0.02(+0.46%)
Aug 30, 2017 3.979 4.410 3.977 4.340 69,143 +0.38(+9.60%)
Aug 29, 2017 3.975 3.997 3.915 3.960 10,713 +0.01(+0.25%)
Aug 28, 2017 3.990 4.000 3.940 3.950 37,589 -0.03(-0.75%)
Aug 25, 2017 3.850 3.990 3.850 3.980 17,669 +0.09(+2.31%)
Aug 24, 2017 3.745 3.930 3.745 3.890 27,808 +0.12(+3.18%)
Aug 23, 2017 3.800 3.800 3.760 3.770 4,296 -0.03(-0.79%)
Aug 22, 2017 3.710 3.800 3.710 3.800 8,342 +0.05(+1.33%)
Aug 21, 2017 3.723 3.750 3.723 3.750 2,358 +0.00(+0.00%)
Aug 18, 2017 3.710 3.780 3.710 3.750 8,528 +0.00(+0.00%)
Aug 17, 2017 3.750 3.750 3.731 3.750 4,084 +0.00(+0.00%)
Aug 16, 2017 3.750 3.750 3.740 3.750 1,959 +0.00(+0.00%)
Aug 15, 2017 3.791 3.791 3.687 3.750 7,464 -0.07(-1.83%)
Aug 14, 2017 3.850 3.864 3.650 3.820 14,987 +0.04(+1.06%)
Aug 11, 2017 3.660 3.780 3.500 3.780 39,764 +0.06(+1.61%)
Aug 10, 2017 3.710 3.840 3.680 3.720 28,006 +0.07(+1.92%)
Aug 09, 2017 3.810 3.891 3.650 3.650 9,309 -0.10(-2.67%)
Aug 08, 2017 3.863 3.870 3.750 3.750 12,531 -0.14(-3.60%)
Aug 07, 2017 3.830 3.930 3.750 3.890 26,780 +0.12(+3.18%)
Aug 04, 2017 3.900 3.990 3.770 3.770 57,211 -0.07(-1.82%)
Aug 03, 2017 3.770 3.850 3.745 3.840 31,622 +0.09(+2.40%)
Aug 02, 2017 3.911 3.940 3.750 3.750 31,016 -0.25(-6.25%)
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.