Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

  • 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 (%)
May 31, 2016 2.980 3.018 2.980 2.980 11,953 -0.05(-1.65%)
May 27, 2016 3.004 3.030 3.030 3.030 2,100 -0.07(-2.26%)
May 26, 2016 3.150 3.150 2.960 3.100 35,654 +0.00(+0.00%)
May 25, 2016 2.990 3.150 2.990 3.100 20,987 +0.10(+3.33%)
May 24, 2016 3.000 3.050 2.970 3.000 29,331 +0.01(+0.33%)
May 23, 2016 2.940 3.080 2.925 2.990 11,290 +0.11(+3.82%)
May 20, 2016 2.900 2.990 2.880 2.880 22,561 -0.02(-0.69%)
May 19, 2016 3.000 3.000 2.900 2.900 17,063 -0.10(-3.33%)
May 18, 2016 2.980 3.005 2.960 3.000 2,762 +0.05(+1.69%)
May 17, 2016 3.080 3.080 2.950 2.950 13,333 -0.05(-1.67%)
May 16, 2016 3.100 3.110 2.990 3.000 15,980 -0.07(-2.28%)
May 13, 2016 3.250 3.250 3.000 3.070 13,636 +0.08(+2.68%)
May 12, 2016 3.070 3.070 2.990 2.990 16,614 -0.08(-2.65%)
May 11, 2016 3.240 3.240 2.990 3.071 22,578 -0.13(-4.02%)
May 10, 2016 3.030 3.230 2.860 3.200 31,343 +0.23(+7.74%)
May 09, 2016 3.090 3.090 2.960 2.970 19,195 -0.13(-4.19%)
May 06, 2016 3.200 3.250 3.040 3.100 20,392 -0.09(-2.82%)
May 05, 2016 3.220 3.240 3.150 3.190 7,645 -0.05(-1.54%)
May 04, 2016 3.180 3.240 3.090 3.240 19,087 +0.10(+3.18%)
May 03, 2016 3.320 3.370 3.140 3.140 14,400 -0.19(-5.71%)
May 02, 2016 3.370 3.370 3.270 3.330 15,546 +0.01(+0.30%)
Apr 29, 2016 3.250 3.480 3.250 3.320 16,285 -0.08(-2.35%)
Apr 28, 2016 3.520 3.550 3.260 3.400 24,206 -0.17(-4.76%)
Apr 27, 2016 3.550 3.591 3.520 3.570 9,306 -0.01(-0.28%)
Apr 26, 2016 3.820 3.820 3.520 3.580 31,322 -0.15(-4.02%)
Apr 25, 2016 3.714 3.810 3.714 3.730 4,842 +0.09(+2.47%)
Apr 22, 2016 3.600 3.780 3.560 3.640 7,707 +0.01(+0.28%)
Apr 21, 2016 3.610 3.740 3.560 3.630 23,141 -0.17(-4.47%)
Apr 20, 2016 3.870 3.870 3.600 3.800 27,132 -0.05(-1.30%)
Apr 19, 2016 3.760 3.900 3.760 3.850 27,808 +0.04(+1.05%)
Apr 18, 2016 3.730 3.900 3.720 3.810 43,719 +0.10(+2.70%)
Apr 15, 2016 3.690 3.740 3.680 3.710 7,158 +0.03(+0.82%)
Apr 14, 2016 3.550 3.765 3.540 3.680 17,607 +0.13(+3.66%)
Apr 13, 2016 3.550 3.643 3.540 3.550 20,370 +0.00(+0.00%)
Apr 12, 2016 3.570 3.590 3.530 3.550 18,885 -0.02(-0.56%)
Apr 11, 2016 3.510 3.700 3.500 3.570 37,123 +0.14(+4.08%)
Apr 08, 2016 3.360 3.458 3.298 3.430 16,706 +0.08(+2.39%)
Apr 07, 2016 3.330 3.350 3.250 3.350 9,367 +0.02(+0.60%)
Apr 06, 2016 3.240 3.333 3.030 3.330 19,512 +0.27(+8.82%)
Apr 05, 2016 3.100 3.120 3.030 3.060 6,023 -0.08(-2.55%)
Apr 04, 2016 3.410 3.410 3.131 3.140 19,593 -0.24(-7.10%)
Apr 01, 2016 3.250 3.590 3.250 3.380 59,311 +0.25(+7.99%)
Mar 31, 2016 3.250 3.350 3.130 3.130 22,717 -0.08(-2.49%)
Mar 30, 2016 3.059 3.500 3.010 3.210 74,459 +0.14(+4.56%)
Mar 29, 2016 2.820 3.140 2.820 3.070 56,204 +0.27(+9.64%)
Mar 28, 2016 2.980 3.010 2.700 2.800 92,742 -0.24(-8.02%)
Mar 24, 2016 3.100 3.044 3.044 3.044 32,800 -0.07(-2.11%)
Mar 23, 2016 3.410 3.420 3.020 3.110 67,986 -0.21(-6.33%)
Mar 22, 2016 3.410 3.410 3.250 3.320 35,802 -0.09(-2.64%)
Mar 21, 2016 3.140 3.460 3.061 3.410 55,972 +0.29(+9.29%)
Mar 18, 2016 3.220 3.380 2.910 3.120 112,073 +0.09(+2.97%)
Mar 17, 2016 3.770 3.770 2.650 3.030 309,665 -0.84(-21.71%)
Mar 16, 2016 4.000 4.040 3.850 3.870 20,921 +0.01(+0.26%)
Mar 15, 2016 4.040 4.040 3.860 3.860 6,833 -0.24(-5.85%)
Mar 14, 2016 4.100 4.100 3.850 4.100 8,522 +0.06(+1.49%)
Mar 11, 2016 3.970 4.050 3.730 4.040 25,021 +0.10(+2.67%)
Mar 10, 2016 4.010 4.010 3.860 3.935 5,550 -0.10(-2.36%)
Mar 09, 2016 4.050 4.090 4.000 4.030 8,846 -0.01(-0.25%)
Mar 08, 2016 3.990 4.090 3.790 4.040 12,761 +0.00(+0.00%)
Mar 07, 2016 3.890 4.085 3.890 4.040 8,095 +0.12(+3.06%)
Mar 04, 2016 4.010 4.065 3.920 3.920 28,834 -0.09(-2.24%)
Mar 03, 2016 4.100 4.150 4.000 4.010 37,562 -0.12(-2.91%)
Mar 02, 2016 4.050 4.140 4.050 4.130 9,107 +0.03(+0.73%)
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 MillValley.com & California Media Partners, LLC. All rights reserved.