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 )

17.22 -0.44 (-2.49%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 31, 2015 9.420 9.540 9.010 9.493 7,994 +0.04(+0.45%)
Jul 30, 2015 9.089 9.452 9.000 9.450 5,234 -0.05(-0.53%)
Jul 29, 2015 9.450 9.500 9.387 9.500 8,975 -0.00(-0.00%)
Jul 28, 2015 9.450 9.500 9.097 9.500 2,979 +0.25(+2.70%)
Jul 27, 2015 9.400 9.490 9.040 9.250 5,039 -0.25(-2.63%)
Jul 24, 2015 9.600 9.600 9.490 9.500 2,345 +0.00(+0.00%)
Jul 23, 2015 9.650 9.650 9.500 9.500 1,958 -0.19(-1.96%)
Jul 22, 2015 9.670 9.700 9.420 9.690 4,319 +0.06(+0.66%)
Jul 21, 2015 9.690 9.700 9.626 9.626 982 +0.13(+1.33%)
Jul 20, 2015 9.970 9.970 9.450 9.500 997 -0.22(-2.26%)
Jul 17, 2015 9.840 10.22 9.530 9.720 9,210 -0.13(-1.32%)
Jul 16, 2015 10.00 10.00 9.395 9.850 15,840 +0.23(+2.39%)
Jul 15, 2015 10.01 10.01 9.530 9.620 7,267 -0.56(-5.50%)
Jul 14, 2015 10.00 10.18 9.750 10.18 5,433 +0.43(+4.41%)
Jul 13, 2015 10.20 10.20 9.550 9.750 26,110 -0.41(-4.04%)
Jul 10, 2015 9.820 10.29 9.820 10.16 14,130 +0.41(+4.21%)
Jul 09, 2015 9.750 9.910 9.550 9.750 13,225 +0.00(+0.00%)
Jul 08, 2015 10.08 10.18 9.750 9.750 5,576 +0.00(+0.00%)
Jul 07, 2015 10.34 10.34 9.400 9.750 9,265 -0.10(-1.02%)
Jul 06, 2015 9.540 9.970 9.450 9.850 5,020 +0.08(+0.82%)
Jul 02, 2015 10.32 9.770 9.770 9.770 24,000 -0.36(-3.55%)
Jul 01, 2015 10.78 10.78 9.540 10.13 15,468 -0.05(-0.49%)
Jun 30, 2015 10.36 10.43 10.09 10.18 19,504 -0.09(-0.88%)
Jun 29, 2015 11.62 11.62 10.26 10.27 24,708 -0.87(-7.81%)
Jun 26, 2015 11.25 11.59 10.70 11.14 25,919 -0.09(-0.80%)
Jun 25, 2015 11.47 11.47 11.00 11.23 10,829 +0.08(+0.72%)
Jun 24, 2015 11.07 11.49 11.01 11.15 6,862 -0.08(-0.71%)
Jun 23, 2015 11.49 11.49 10.89 11.23 3,957 -0.34(-2.94%)
Jun 22, 2015 12.15 12.15 11.52 11.57 7,266 +0.33(+2.94%)
Jun 19, 2015 11.67 11.74 10.88 11.24 44,304 -0.47(-4.01%)
Jun 18, 2015 11.38 11.94 11.05 11.71 7,114 +0.34(+2.99%)
Jun 17, 2015 11.29 11.74 10.60 11.37 20,137 -0.21(-1.81%)
Jun 16, 2015 12.09 12.40 10.88 11.58 19,458 -0.69(-5.62%)
Jun 15, 2015 11.56 12.80 11.56 12.27 27,136 +0.71(+6.14%)
Jun 12, 2015 10.35 11.56 10.26 11.56 4,296 +1.01(+9.57%)
Jun 11, 2015 10.29 10.55 10.00 10.55 15,148 +0.00(+0.00%)
Jun 10, 2015 10.05 10.55 9.990 10.55 14,437 +0.56(+5.61%)
Jun 09, 2015 9.790 9.990 9.660 9.990 6,234 +0.08(+0.81%)
Jun 08, 2015 9.910 9.910 9.650 9.910 5,280 +0.03(+0.30%)
Jun 05, 2015 9.680 9.900 9.531 9.880 1,600 +0.29(+3.07%)
Jun 04, 2015 9.586 9.586 9.586 9.586 350 -0.16(-1.68%)
Jun 03, 2015 9.910 9.910 9.570 9.750 4,902 -0.07(-0.71%)
Jun 02, 2015 9.500 9.830 9.350 9.820 4,671 +0.31(+3.26%)
Jun 01, 2015 9.600 9.750 9.190 9.510 9,689 -0.08(-0.83%)
May 29, 2015 9.510 9.680 9.210 9.590 9,181 -0.02(-0.21%)
May 28, 2015 9.970 9.970 9.590 9.610 3,301 -0.05(-0.52%)
May 27, 2015 9.850 9.920 9.622 9.660 5,220 -0.33(-3.30%)
May 26, 2015 9.900 10.00 9.700 9.990 12,825 +0.18(+1.83%)
May 22, 2015 10.00 9.810 9.810 9.810 1,400 -0.14(-1.41%)
May 21, 2015 10.05 10.05 9.730 9.950 6,130 -0.04(-0.40%)
May 20, 2015 10.20 10.20 9.550 9.990 9,169 -0.06(-0.58%)
May 19, 2015 9.710 10.20 9.710 10.05 15,808 +0.35(+3.59%)
May 18, 2015 9.550 9.700 9.250 9.700 3,822 +0.15(+1.57%)
May 15, 2015 9.340 9.750 9.328 9.550 19,118 +0.42(+4.60%)
May 14, 2015 9.011 9.400 9.000 9.130 17,827 -0.26(-2.77%)
May 13, 2015 9.390 9.390 9.390 9.390 263 -0.11(-1.16%)
May 12, 2015 9.690 9.953 9.370 9.500 10,008 -0.03(-0.31%)
May 11, 2015 10.01 10.01 9.500 9.530 4,133 -0.32(-3.25%)
May 08, 2015 9.940 9.950 9.640 9.850 8,916 +0.05(+0.51%)
May 07, 2015 9.850 10.00 9.800 9.800 3,101 +0.20(+2.08%)
May 06, 2015 9.700 9.750 9.310 9.600 5,856 -0.33(-3.32%)
May 05, 2015 10.05 10.09 9.540 9.930 6,304 -0.07(-0.70%)
May 04, 2015 10.25 10.25 10.00 10.00 4,647 -0.38(-3.61%)
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.