Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Town Sports International (NQ: CLUB )

N/A UNCHANGED
Last Price Updated: 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 (%)
Jan 31, 2013 9.750 10.01 9.485 9.987 154,298 +0.25(+2.53%)
Jan 30, 2013 9.873 9.902 9.636 9.741 33,396 -0.16(-1.63%)
Jan 29, 2013 9.864 9.959 9.788 9.902 32,824 +0.05(+0.48%)
Jan 28, 2013 9.855 9.883 9.646 9.855 46,776 +0.03(+0.29%)
Jan 25, 2013 9.750 9.826 9.674 9.826 60,431 +0.15(+1.57%)
Jan 24, 2013 9.655 9.845 9.655 9.674 75,776 +0.01(+0.10%)
Jan 23, 2013 9.712 9.712 9.608 9.665 95,043 -0.03(-0.29%)
Jan 22, 2013 9.589 9.693 9.475 9.693 28,778 +0.08(+0.79%)
Jan 18, 2013 9.475 9.665 9.456 9.617 56,662 +0.14(+1.50%)
Jan 17, 2013 9.523 9.551 9.399 9.475 101,652 -0.09(-0.99%)
Jan 16, 2013 9.646 9.655 9.542 9.570 56,720 -0.11(-1.18%)
Jan 15, 2013 9.598 9.693 9.545 9.684 23,529 +0.00(+0.00%)
Jan 14, 2013 9.864 9.911 9.636 9.684 32,115 -0.19(-1.92%)
Jan 11, 2013 9.911 9.959 9.855 9.873 31,598 -0.03(-0.29%)
Jan 10, 2013 9.911 9.959 9.760 9.902 57,502 +0.02(+0.19%)
Jan 09, 2013 9.769 9.968 9.731 9.883 57,195 +0.15(+1.56%)
Jan 08, 2013 9.826 9.855 9.646 9.731 33,588 -0.13(-1.35%)
Jan 07, 2013 10.09 10.09 9.769 9.864 29,304 -0.33(-3.26%)
Jan 04, 2013 10.24 10.39 10.01 10.20 55,438 +0.02(+0.19%)
Jan 03, 2013 10.32 10.37 10.07 10.18 58,873 -0.14(-1.38%)
Jan 02, 2013 10.29 10.40 10.18 10.32 119,096 +0.21(+2.11%)
Dec 31, 2012 9.722 10.19 9.561 10.11 61,489 +0.37(+3.75%)
Dec 28, 2012 9.665 9.843 9.551 9.741 47,047 +0.05(+0.49%)
Dec 27, 2012 9.608 9.873 9.551 9.693 109,537 +0.07(+0.69%)
Dec 26, 2012 9.731 9.836 9.504 9.627 98,440 -0.06(-0.59%)
Dec 24, 2012 9.674 9.807 9.627 9.684 12,100 -0.01(-0.10%)
Dec 21, 2012 9.845 9.845 9.523 9.693 200,157 -0.26(-2.57%)
Dec 20, 2012 9.836 10.05 9.807 9.949 80,630 +0.08(+0.77%)
Dec 19, 2012 10.21 10.21 9.817 9.873 58,757 -0.27(-2.62%)
Dec 18, 2012 10.02 10.17 9.779 10.14 92,099 +0.16(+1.62%)
Dec 17, 2012 10.02 10.10 9.864 9.978 117,054 +0.02(+0.18%)
Dec 14, 2012 9.987 10.01 9.864 9.960 79,126 -0.06(-0.56%)
Dec 13, 2012 10.16 10.23 9.978 10.02 52,611 -0.16(-1.58%)
Dec 12, 2012 10.18 10.37 10.12 10.18 46,951 +0.05(+0.47%)
Dec 11, 2012 10.26 10.32 10.01 10.13 138,216 -0.04(-0.37%)
Dec 10, 2012 10.36 10.37 10.06 10.17 76,630 -0.16(-1.56%)
Dec 07, 2012 10.46 10.46 10.19 10.33 52,386 -0.05(-0.46%)
Dec 06, 2012 10.18 10.57 10.18 10.38 72,148 +0.22(+2.15%)
Dec 05, 2012 10.41 10.58 10.12 10.16 80,368 -0.18(-1.74%)
Dec 04, 2012 9.949 10.42 9.949 10.34 114,789 +0.74(+7.71%)
Nov 30, 2012 9.532 9.684 9.295 9.598 160,539 +0.12(+1.30%)
Nov 29, 2012 9.475 9.532 9.153 9.475 160,835 +0.13(+1.42%)
Nov 28, 2012 8.887 9.674 8.840 9.342 291,930 +0.44(+4.90%)
Nov 27, 2012 8.877 8.982 8.770 8.906 209,793 +0.04(+0.49%)
Nov 26, 2012 8.698 8.928 8.633 8.863 171,691 +0.25(+2.92%)
Nov 23, 2012 8.367 8.698 8.367 8.611 93,048 +0.24(+2.92%)
Nov 21, 2012 8.511 8.647 8.282 8.367 461,502 -0.07(-0.85%)
Nov 20, 2012 8.554 8.583 8.374 8.439 241,141 -0.11(-1.26%)
Nov 19, 2012 8.726 9.035 8.504 8.547 295,273 +0.22(+2.59%)
Nov 16, 2012 8.424 8.446 8.202 8.331 189,493 -0.13(-1.53%)
Nov 15, 2012 8.583 8.626 8.094 8.460 106,774 -0.19(-2.16%)
Nov 14, 2012 8.770 8.892 8.619 8.647 83,187 -0.09(-1.07%)
Nov 13, 2012 8.777 9.007 8.698 8.741 74,849 -0.08(-0.90%)
Nov 12, 2012 9.007 9.524 8.820 8.820 55,832 -0.18(-2.00%)
Nov 09, 2012 8.863 9.129 8.863 9.000 51,494 +0.07(+0.81%)
Nov 08, 2012 9.172 9.201 8.885 8.928 104,603 -0.24(-2.59%)
Nov 07, 2012 9.352 9.352 9.165 9.165 112,240 -0.27(-2.89%)
Nov 06, 2012 9.093 9.474 9.093 9.438 111,799 +0.48(+5.38%)
Nov 05, 2012 8.992 9.057 8.813 8.956 143,912 -0.06(-0.72%)
Nov 02, 2012 9.028 9.093 8.956 9.021 117,176 +0.06(+0.64%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.