Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • 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 (%)
Feb 28, 2017 4.000 4.271 3.800 4.130 40,866 +0.13(+3.25%)
Feb 27, 2017 3.950 4.000 3.860 4.000 10,088 +0.10(+2.56%)
Feb 24, 2017 3.760 3.927 3.760 3.900 20,169 +0.10(+2.63%)
Feb 23, 2017 3.770 3.900 3.770 3.800 10,267 +0.00(+0.00%)
Feb 22, 2017 3.788 3.850 3.760 3.800 10,791 -0.04(-0.91%)
Feb 21, 2017 3.900 3.900 3.820 3.835 5,518 +0.00(+0.13%)
Feb 17, 2017 3.830 3.830 3.830 0 -0.08(-2.05%)
Feb 16, 2017 4.030 4.030 3.810 3.910 23,442 -0.09(-2.25%)
Feb 15, 2017 3.954 4.030 3.950 4.000 12,604 +0.00(+0.00%)
Feb 14, 2017 4.090 4.090 3.848 4.000 30,342 -0.06(-1.48%)
Feb 13, 2017 4.120 4.150 4.020 4.060 17,758 -0.08(-1.93%)
Feb 10, 2017 4.140 4.140 3.900 4.140 38,169 +0.00(+0.00%)
Feb 09, 2017 4.140 4.140 4.020 4.140 39,170 +0.08(+1.97%)
Feb 08, 2017 4.160 4.217 4.050 4.060 42,222 -0.21(-4.92%)
Feb 07, 2017 4.400 4.576 4.270 4.270 61,813 -0.11(-2.51%)
Feb 06, 2017 4.500 4.600 4.091 4.380 46,195 -0.13(-2.88%)
Feb 03, 2017 3.950 4.740 3.850 4.510 138,777 +0.61(+15.64%)
Feb 02, 2017 3.780 3.900 3.561 3.900 15,461 +0.17(+4.56%)
Feb 01, 2017 3.610 3.813 3.610 3.730 31,917 +0.08(+2.19%)
Jan 31, 2017 3.500 3.700 3.430 3.650 20,205 +0.15(+4.29%)
Jan 30, 2017 3.500 3.600 3.350 3.500 22,976 +0.04(+1.16%)
Jan 27, 2017 3.450 3.500 3.290 3.460 37,940 +0.01(+0.29%)
Jan 26, 2017 3.400 3.450 3.340 3.450 27,500 +0.08(+2.37%)
Jan 25, 2017 3.290 3.400 3.187 3.370 23,941 +0.10(+3.06%)
Jan 24, 2017 3.241 3.281 3.188 3.270 12,511 +0.03(+0.93%)
Jan 23, 2017 3.230 3.249 3.160 3.240 16,082 +0.04(+1.25%)
Jan 20, 2017 3.146 3.200 3.130 3.200 10,053 +0.02(+0.63%)
Jan 19, 2017 3.170 3.210 3.147 3.180 7,784 -0.04(-1.24%)
Jan 18, 2017 3.350 3.350 3.164 3.220 13,886 -0.16(-4.73%)
Jan 17, 2017 3.170 3.400 3.150 3.380 58,946 +0.27(+8.68%)
Jan 13, 2017 3.110 3.110 3.110 0 +0.08(+2.64%)
Jan 12, 2017 3.010 3.035 3.010 3.030 6,115 +0.03(+1.00%)
Jan 11, 2017 2.900 3.050 2.660 3.000 28,372 +0.08(+2.74%)
Jan 10, 2017 3.020 3.020 2.760 2.920 24,822 -0.12(-3.94%)
Jan 09, 2017 2.780 3.050 2.774 3.040 88,712 +0.26(+9.35%)
Jan 06, 2017 2.650 2.790 2.625 2.780 3,546 -0.01(-0.36%)
Jan 05, 2017 2.685 2.800 2.650 2.790 24,469 +0.13(+4.89%)
Jan 04, 2017 2.650 2.700 2.623 2.660 18,626 +0.01(+0.38%)
Jan 03, 2017 2.500 2.650 2.483 2.650 6,355 +0.00(+0.00%)
Dec 30, 2016 2.650 2.650 2.650 0 +0.13(+5.16%)
Dec 29, 2016 2.500 2.540 2.500 2.520 9,781 -0.01(-0.40%)
Dec 28, 2016 2.450 2.610 2.450 2.530 14,058 -0.12(-4.53%)
Dec 27, 2016 2.700 2.800 2.520 2.650 22,386 -0.01(-0.38%)
Dec 23, 2016 2.660 2.660 2.660 0 +0.12(+4.72%)
Dec 22, 2016 2.480 2.540 2.400 2.540 25,800 +0.04(+1.60%)
Dec 21, 2016 2.461 2.500 2.420 2.500 13,726 +0.05(+2.04%)
Dec 20, 2016 2.500 2.500 2.430 2.450 38,187 -0.05(-2.00%)
Dec 19, 2016 2.240 2.500 2.240 2.500 19,992 +0.23(+10.13%)
Dec 16, 2016 2.190 2.350 2.170 2.270 10,990 +0.05(+2.25%)
Dec 15, 2016 2.230 2.230 2.180 2.220 5,433 +0.00(+0.00%)
Dec 14, 2016 2.120 2.250 2.000 2.220 82,453 +0.07(+3.26%)
Dec 13, 2016 2.190 2.210 2.120 2.150 27,784 +0.02(+0.94%)
Dec 12, 2016 2.270 2.270 2.110 2.130 16,746 -0.16(-6.99%)
Dec 09, 2016 2.300 2.406 2.260 2.290 15,975 +0.02(+0.88%)
Dec 08, 2016 2.260 2.450 2.200 2.270 52,658 +0.05(+2.25%)
Dec 07, 2016 2.160 2.350 2.160 2.220 27,661 +0.06(+2.78%)
Dec 06, 2016 2.200 2.200 2.160 2.160 1,155 +0.02(+0.93%)
Dec 05, 2016 2.080 2.190 2.080 2.140 8,232 +0.01(+0.47%)
Dec 02, 2016 2.010 2.140 2.010 2.130 34,169 -0.03(-1.39%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.