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, 2019 11.05 11.24 10.75 10.96 49,233 -0.13(-1.17%)
Feb 27, 2019 10.82 11.38 10.61 11.09 314,337 +0.28(+2.59%)
Feb 26, 2019 10.94 11.05 10.75 10.81 59,474 -0.17(-1.55%)
Feb 25, 2019 10.99 11.00 10.66 10.98 45,396 +0.05(+0.46%)
Feb 22, 2019 11.03 11.13 10.72 10.93 60,800 -0.09(-0.82%)
Feb 21, 2019 10.90 11.16 10.63 11.02 96,520 +0.20(+1.85%)
Feb 20, 2019 10.22 11.14 9.890 10.82 529,962 +1.18(+12.24%)
Feb 19, 2019 9.260 9.800 9.260 9.640 158,357 +0.47(+5.13%)
Feb 15, 2019 9.120 9.240 8.865 9.170 51,500 +0.02(+0.22%)
Feb 14, 2019 9.000 9.500 8.956 9.150 27,637 +0.11(+1.22%)
Feb 13, 2019 8.860 9.390 8.750 9.040 90,614 +0.25(+2.84%)
Feb 12, 2019 8.750 8.945 8.730 8.790 19,059 +0.17(+1.97%)
Feb 11, 2019 9.440 9.440 8.508 8.620 39,810 -0.05(-0.58%)
Feb 08, 2019 8.400 8.740 8.315 8.670 28,300 -0.03(-0.34%)
Feb 07, 2019 9.210 9.210 8.600 8.700 25,495 +0.23(+2.72%)
Feb 06, 2019 8.660 8.874 8.380 8.470 11,425 -0.27(-3.09%)
Feb 05, 2019 8.600 8.800 8.365 8.740 61,269 +0.14(+1.63%)
Feb 04, 2019 8.370 8.600 8.250 8.600 11,308 +0.24(+2.87%)
Feb 01, 2019 8.140 8.390 8.125 8.360 17,400 +0.17(+2.08%)
Jan 31, 2019 8.090 8.210 8.090 8.190 13,077 +0.03(+0.37%)
Jan 30, 2019 8.349 8.349 8.055 8.160 15,611 +0.04(+0.49%)
Jan 29, 2019 8.240 8.254 8.110 8.120 7,548 -0.12(-1.46%)
Jan 28, 2019 8.170 8.250 8.072 8.240 9,638 +0.06(+0.73%)
Jan 25, 2019 8.100 8.260 7.960 8.180 25,800 +0.12(+1.49%)
Jan 24, 2019 8.040 8.150 8.011 8.060 17,105 -0.02(-0.25%)
Jan 23, 2019 8.110 8.110 8.000 8.080 7,642 -0.04(-0.49%)
Jan 22, 2019 8.050 8.240 8.020 8.120 11,680 +0.02(+0.25%)
Jan 18, 2019 8.140 8.405 8.100 8.100 29,400 +0.00(+0.00%)
Jan 17, 2019 7.980 8.280 7.980 8.100 41,156 +0.17(+2.14%)
Jan 16, 2019 8.070 8.140 7.920 7.930 45,213 -0.16(-1.98%)
Jan 15, 2019 8.160 8.160 7.890 8.090 3,612 +0.03(+0.37%)
Jan 14, 2019 8.020 8.180 7.930 8.060 5,315 -0.01(-0.12%)
Jan 11, 2019 8.250 8.250 8.070 8.070 5,500 -0.14(-1.71%)
Jan 10, 2019 8.100 8.230 8.050 8.210 37,288 +0.05(+0.61%)
Jan 09, 2019 8.190 8.260 8.050 8.160 18,348 +0.03(+0.37%)
Jan 08, 2019 8.090 8.559 7.995 8.130 87,284 +0.13(+1.63%)
Jan 07, 2019 7.890 8.100 7.890 8.000 7,359 +0.12(+1.52%)
Jan 04, 2019 8.600 8.600 7.880 7.880 38,300 -0.34(-4.14%)
Jan 03, 2019 8.390 8.468 8.220 8.220 11,760 -0.11(-1.32%)
Jan 02, 2019 8.310 8.420 8.000 8.330 16,855 +0.01(+0.12%)
Dec 31, 2018 8.550 8.590 8.230 8.320 45,800 -0.16(-1.89%)
Dec 28, 2018 8.150 8.850 8.120 8.480 72,900 +0.45(+5.60%)
Dec 27, 2018 7.680 8.300 7.340 8.030 28,374 +0.28(+3.61%)
Dec 26, 2018 7.590 7.790 7.550 7.750 67,539 +0.18(+2.38%)
Dec 24, 2018 7.510 7.740 7.250 7.570 17,900 -0.07(-0.92%)
Dec 21, 2018 7.100 7.640 7.010 7.640 37,200 +0.63(+8.99%)
Dec 20, 2018 6.760 7.150 6.510 7.010 103,047 +0.13(+1.89%)
Dec 19, 2018 6.890 6.915 6.644 6.880 18,844 +0.06(+0.88%)
Dec 18, 2018 7.140 7.140 6.800 6.820 37,254 -0.33(-4.62%)
Dec 17, 2018 7.380 7.472 6.940 7.150 53,173 -0.20(-2.72%)
Dec 14, 2018 7.570 7.730 7.350 7.350 24,200 -0.23(-3.03%)
Dec 13, 2018 7.870 7.900 7.580 7.580 15,320 -0.29(-3.68%)
Dec 12, 2018 7.790 7.870 7.530 7.870 39,129 +0.08(+1.03%)
Dec 11, 2018 7.650 7.800 7.500 7.790 25,648 +0.28(+3.73%)
Dec 10, 2018 7.650 7.650 7.390 7.510 31,924 -0.14(-1.83%)
Dec 07, 2018 7.400 7.730 7.350 7.650 15,100 +0.26(+3.52%)
Dec 06, 2018 7.540 7.740 7.390 7.390 15,345 -0.30(-3.90%)
Dec 04, 2018 7.700 7.750 7.550 7.690 21,700 -0.05(-0.65%)
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.