Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

  • 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 (%)
Oct 31, 2017 4.359 4.473 4.250 4.440 31,148 +0.03(+0.68%)
Oct 30, 2017 4.591 4.740 4.300 4.410 49,918 -0.06(-1.34%)
Oct 27, 2017 4.380 4.750 4.320 4.470 25,846 -0.04(-0.89%)
Oct 26, 2017 4.540 4.690 4.160 4.510 17,431 -0.07(-1.53%)
Oct 25, 2017 4.655 4.655 4.530 4.580 12,832 -0.09(-1.93%)
Oct 24, 2017 4.650 4.830 4.530 4.670 18,357 +0.02(+0.43%)
Oct 23, 2017 4.670 4.670 4.650 4.650 5,832 +0.00(+0.00%)
Oct 20, 2017 4.650 4.670 4.632 4.650 8,189 -0.04(-0.85%)
Oct 19, 2017 4.670 4.710 4.610 4.690 3,253 +0.03(+0.64%)
Oct 18, 2017 4.670 4.700 4.570 4.660 21,871 -0.01(-0.21%)
Oct 17, 2017 4.650 4.760 4.550 4.670 15,574 +0.02(+0.43%)
Oct 16, 2017 4.600 4.680 4.490 4.650 17,064 -0.02(-0.43%)
Oct 13, 2017 4.670 4.670 4.509 4.670 10,447 +0.02(+0.43%)
Oct 12, 2017 4.650 4.690 4.575 4.650 4,021 +0.00(+0.00%)
Oct 11, 2017 4.650 4.790 4.650 4.650 3,624 -0.04(-0.85%)
Oct 10, 2017 4.720 4.920 4.100 4.690 18,513 +0.04(+0.86%)
Oct 09, 2017 4.840 4.885 4.560 4.650 50,450 -0.32(-6.44%)
Oct 06, 2017 4.942 4.980 4.580 4.970 11,918 +0.05(+1.02%)
Oct 05, 2017 4.920 4.998 4.870 4.920 7,690 +0.01(+0.20%)
Oct 04, 2017 4.980 5.055 4.880 4.910 8,122 +0.05(+1.03%)
Oct 03, 2017 4.800 5.090 4.800 4.860 46,730 +0.05(+1.04%)
Oct 02, 2017 4.760 4.900 4.580 4.810 20,575 +0.05(+1.05%)
Sep 29, 2017 4.660 4.900 4.520 4.760 35,155 +0.13(+2.81%)
Sep 28, 2017 4.760 4.770 4.509 4.630 15,512 -0.14(-2.94%)
Sep 27, 2017 4.500 4.959 4.500 4.770 10,011 +0.29(+6.47%)
Sep 26, 2017 4.420 4.500 4.400 4.480 23,030 +0.06(+1.36%)
Sep 25, 2017 4.397 4.420 4.370 4.420 9,740 +0.03(+0.68%)
Sep 22, 2017 4.580 4.596 4.171 4.390 27,524 -0.10(-2.23%)
Sep 21, 2017 4.600 4.650 4.370 4.490 27,311 -0.11(-2.39%)
Sep 20, 2017 4.630 4.710 4.580 4.600 10,266 -0.10(-2.13%)
Sep 19, 2017 4.600 4.700 4.570 4.700 13,580 +0.06(+1.29%)
Sep 18, 2017 4.690 4.750 4.600 4.640 17,754 +0.04(+0.87%)
Sep 15, 2017 4.730 4.800 4.600 4.600 42,407 -0.10(-2.13%)
Sep 14, 2017 4.690 4.810 4.519 4.700 18,616 -0.04(-0.84%)
Sep 13, 2017 4.940 4.980 4.510 4.740 66,317 -0.24(-4.82%)
Sep 12, 2017 4.990 4.990 4.950 4.980 21,892 +0.04(+0.81%)
Sep 11, 2017 4.910 5.000 4.900 4.940 17,660 +0.03(+0.61%)
Sep 08, 2017 4.780 4.980 4.780 4.910 25,071 +0.06(+1.24%)
Sep 07, 2017 4.828 4.945 4.770 4.850 25,606 +0.06(+1.25%)
Sep 06, 2017 4.800 5.040 4.790 4.790 24,547 +0.01(+0.21%)
Sep 05, 2017 4.440 5.070 4.440 4.780 67,250 +0.35(+7.90%)
Sep 01, 2017 4.400 4.490 4.385 4.430 14,823 +0.07(+1.61%)
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 DalyCity.com & California Media Partners, LLC. All rights reserved.