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:

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

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 2.450 2.450 2.300 2.380 34,366 -0.02(-0.83%)
Sep 29, 2016 2.400 2.430 2.350 2.400 31,882 +0.00(+0.00%)
Sep 28, 2016 2.400 2.430 2.400 2.400 3,114 -0.03(-1.23%)
Sep 27, 2016 2.400 2.439 2.330 2.430 18,288 +0.01(+0.41%)
Sep 26, 2016 2.394 2.420 2.320 2.420 15,776 +0.01(+0.41%)
Sep 23, 2016 2.340 2.420 2.340 2.410 3,185 +0.06(+2.55%)
Sep 22, 2016 2.409 2.450 2.350 2.350 12,741 -0.06(-2.49%)
Sep 21, 2016 2.380 2.450 2.380 2.410 5,786 +0.03(+1.26%)
Sep 20, 2016 2.360 2.480 2.360 2.380 12,182 -0.02(-0.83%)
Sep 19, 2016 2.360 2.440 2.320 2.400 6,638 +0.10(+4.35%)
Sep 16, 2016 2.420 2.460 2.290 2.300 61,889 -0.13(-5.35%)
Sep 15, 2016 2.510 2.590 2.400 2.430 98,767 -0.16(-6.17%)
Sep 14, 2016 2.730 2.730 2.590 2.590 38,917 -0.18(-6.50%)
Sep 13, 2016 2.770 2.790 2.752 2.770 6,450 -0.03(-1.07%)
Sep 12, 2016 2.775 2.850 2.770 2.800 27,828 -0.01(-0.36%)
Sep 09, 2016 2.865 2.870 2.700 2.810 28,358 -0.12(-4.10%)
Sep 08, 2016 2.900 2.970 2.891 2.930 27,380 +0.01(+0.34%)
Sep 07, 2016 3.000 3.020 2.889 2.920 27,735 -0.07(-2.34%)
Sep 06, 2016 2.890 3.100 2.800 2.990 66,708 +0.19(+6.79%)
Sep 02, 2016 2.800 2.800 2.800 2.800 27,500 +0.00(+0.00%)
Sep 01, 2016 2.860 2.860 2.560 2.800 34,409 -0.19(-6.35%)
Aug 31, 2016 2.820 3.000 2.680 2.990 73,795 +0.15(+5.28%)
Aug 30, 2016 2.770 2.950 2.650 2.840 90,206 +0.04(+1.46%)
Aug 29, 2016 2.560 3.200 2.442 2.799 240,260 +0.40(+16.77%)
Aug 26, 2016 2.180 2.400 2.180 2.397 82,261 +0.27(+12.54%)
Aug 25, 2016 2.140 2.180 2.100 2.130 34,548 +0.02(+0.95%)
Aug 24, 2016 2.085 2.120 2.010 2.110 16,861 +0.06(+2.93%)
Aug 23, 2016 2.050 2.150 2.050 2.050 11,904 +0.00(+0.00%)
Aug 22, 2016 2.110 2.110 2.000 2.050 10,214 +0.02(+0.99%)
Aug 19, 2016 2.046 2.060 1.955 2.030 80,350 +0.02(+1.00%)
Aug 18, 2016 2.122 2.122 2.000 2.010 3,832 -0.08(-3.83%)
Aug 17, 2016 2.120 2.120 2.021 2.090 19,720 -0.07(-3.24%)
Aug 16, 2016 2.190 2.230 2.080 2.160 25,783 +0.05(+2.37%)
Aug 15, 2016 2.160 2.280 2.100 2.110 19,179 -0.06(-2.76%)
Aug 12, 2016 2.400 2.400 2.130 2.170 63,470 +0.02(+0.93%)
Aug 11, 2016 2.180 2.270 2.130 2.150 31,438 -0.03(-1.38%)
Aug 10, 2016 2.150 2.180 2.150 2.180 34,463 -0.06(-2.68%)
Aug 09, 2016 2.160 2.240 2.140 2.240 35,514 -0.07(-2.99%)
Aug 08, 2016 2.310 2.310 2.190 2.309 30,609 -0.00(-0.07%)
Aug 05, 2016 2.280 2.340 2.190 2.311 25,997 -0.09(-3.72%)
Aug 04, 2016 2.120 2.450 2.120 2.400 29,563 +0.17(+7.62%)
Aug 03, 2016 2.180 2.270 2.085 2.230 42,533 +0.05(+2.29%)
Aug 02, 2016 2.250 2.450 2.070 2.180 23,200 -0.11(-4.80%)
Aug 01, 2016 2.350 2.350 2.224 2.290 9,870 +0.00(+0.00%)
Jul 29, 2016 2.330 2.333 2.290 2.290 1,930 -0.05(-2.14%)
Jul 28, 2016 2.370 2.470 2.210 2.340 61,905 -0.01(-0.43%)
Jul 27, 2016 2.316 2.350 2.260 2.350 778 +0.03(+1.29%)
Jul 26, 2016 2.350 2.350 2.150 2.320 63,491 +0.00(+0.00%)
Jul 25, 2016 2.370 2.480 2.260 2.320 20,291 -0.08(-3.33%)
Jul 22, 2016 2.360 2.430 2.320 2.400 17,637 +0.03(+1.27%)
Jul 21, 2016 2.271 2.370 2.260 2.370 17,628 +0.02(+0.85%)
Jul 20, 2016 2.336 2.380 2.271 2.350 1,421 +0.03(+1.29%)
Jul 19, 2016 2.270 2.330 2.270 2.320 5,111 -0.01(-0.43%)
Jul 18, 2016 2.350 2.350 2.220 2.330 19,779 +0.00(+0.00%)
Jul 15, 2016 2.330 2.330 2.330 2.330 186 +0.01(+0.43%)
Jul 14, 2016 2.350 2.350 2.230 2.320 10,985 -0.03(-1.28%)
Jul 13, 2016 2.500 2.630 2.260 2.350 29,681 -0.28(-10.65%)
Jul 12, 2016 2.220 2.630 2.190 2.630 61,183 +0.40(+17.94%)
Jul 11, 2016 2.100 2.250 2.050 2.230 56,016 +0.16(+7.73%)
Jul 08, 2016 2.030 2.207 1.990 2.070 39,563 +0.08(+4.02%)
Jul 07, 2016 1.920 2.237 1.920 1.990 24,141 -0.11(-5.24%)
Jul 05, 2016 2.350 2.540 2.100 2.100 38,703 -0.20(-8.70%)
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.
 
 
Copyright © 2010-2020 DalyCity.com & California Media Partners, LLC. All rights reserved.