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 (%)
Oct 31, 2018 7.690 7.790 7.560 7.680 122,730 -0.02(-0.26%)
Oct 30, 2018 7.600 8.000 7.590 7.700 449,424 -0.07(-0.90%)
Oct 29, 2018 7.980 8.390 7.700 7.770 264,770 -0.01(-0.13%)
Oct 26, 2018 8.800 8.850 7.640 7.780 330,200 -1.42(-15.43%)
Oct 25, 2018 8.960 9.240 8.874 9.200 70,890 +0.33(+3.72%)
Oct 24, 2018 9.100 9.260 8.710 8.870 157,498 -0.23(-2.53%)
Oct 23, 2018 8.990 9.290 8.640 9.100 84,773 +0.01(+0.11%)
Oct 22, 2018 8.840 9.320 8.690 9.090 95,626 +0.17(+1.91%)
Oct 19, 2018 9.140 9.260 8.820 8.920 94,800 -0.24(-2.62%)
Oct 18, 2018 9.500 9.500 9.080 9.160 67,949 -0.39(-4.08%)
Oct 17, 2018 9.380 9.600 9.240 9.550 60,890 +0.16(+1.70%)
Oct 16, 2018 9.390 9.430 8.960 9.390 77,416 +0.31(+3.41%)
Oct 15, 2018 8.630 9.255 8.605 9.080 111,911 +0.47(+5.46%)
Oct 12, 2018 8.700 8.940 8.500 8.610 113,400 +0.03(+0.35%)
Oct 11, 2018 8.810 9.030 8.570 8.580 102,251 -0.28(-3.16%)
Oct 10, 2018 8.990 9.210 8.825 8.860 125,427 -0.13(-1.45%)
Oct 09, 2018 8.870 9.140 8.600 8.990 138,200 +0.12(+1.35%)
Oct 08, 2018 9.080 9.520 8.600 8.870 237,420 -0.18(-1.99%)
Oct 05, 2018 8.400 9.420 8.300 9.050 335,300 +0.64(+7.61%)
Oct 04, 2018 8.660 8.730 8.250 8.410 218,224 -0.26(-3.00%)
Oct 03, 2018 8.580 8.800 8.530 8.670 99,090 +0.09(+1.05%)
Oct 02, 2018 8.640 8.950 8.480 8.580 173,618 -0.05(-0.58%)
Oct 01, 2018 8.670 8.940 8.560 8.630 92,380 -0.02(-0.23%)
Sep 28, 2018 8.850 8.850 8.450 8.650 355,800 -0.20(-2.26%)
Sep 27, 2018 9.000 9.250 8.650 8.850 154,052 -0.25(-2.75%)
Sep 26, 2018 8.800 9.450 8.800 9.100 99,613 +0.25(+2.82%)
Sep 25, 2018 8.600 9.050 8.450 8.850 143,392 +0.25(+2.91%)
Sep 24, 2018 8.700 8.800 8.450 8.600 146,242 -0.15(-1.71%)
Sep 21, 2018 8.850 8.950 8.600 8.750 188,900 -0.15(-1.69%)
Sep 20, 2018 9.000 9.150 8.650 8.900 72,871 -0.05(-0.56%)
Sep 19, 2018 8.400 9.050 8.350 8.950 167,217 +0.70(+8.48%)
Sep 18, 2018 8.250 8.450 8.150 8.250 122,458 +0.00(+0.00%)
Sep 17, 2018 8.550 8.650 8.200 8.250 106,447 -0.30(-3.51%)
Sep 14, 2018 8.700 8.950 8.550 8.550 86,500 -0.25(-2.84%)
Sep 13, 2018 9.150 9.350 8.700 8.800 60,867 -0.30(-3.30%)
Sep 12, 2018 9.300 9.350 9.000 9.100 123,592 -0.20(-2.15%)
Sep 11, 2018 9.150 9.450 8.850 9.300 183,357 +0.10(+1.09%)
Sep 10, 2018 8.300 9.300 8.200 9.200 183,579 +0.90(+10.84%)
Sep 07, 2018 8.350 8.450 8.200 8.300 116,400 -0.10(-1.19%)
Sep 06, 2018 8.550 8.700 8.350 8.400 111,163 -0.10(-1.18%)
Sep 05, 2018 8.750 8.900 8.400 8.500 166,022 -0.35(-3.95%)
Sep 04, 2018 9.150 9.150 8.650 8.850 177,145 -0.30(-3.28%)
Aug 31, 2018 9.150 9.150 9.150 0 -0.35(-3.68%)
Aug 30, 2018 9.650 9.750 9.350 9.500 92,116 -0.15(-1.55%)
Aug 29, 2018 9.750 10.00 9.600 9.650 65,572 -0.15(-1.53%)
Aug 28, 2018 10.15 10.15 9.750 9.800 137,038 -0.30(-2.97%)
Aug 27, 2018 9.800 10.20 9.650 10.10 169,485 +0.25(+2.54%)
Aug 24, 2018 9.950 10.00 9.650 9.850 111,600 -0.10(-1.01%)
Aug 23, 2018 9.600 10.15 9.500 9.950 149,576 +0.40(+4.19%)
Aug 22, 2018 9.600 9.700 9.450 9.550 72,160 -0.10(-1.04%)
Aug 21, 2018 9.500 9.700 9.450 9.650 93,419 +0.10(+1.05%)
Aug 20, 2018 9.750 9.800 9.500 9.550 52,268 -0.20(-2.05%)
Aug 17, 2018 9.750 10.00 9.550 9.750 171,700 +0.00(+0.00%)
Aug 16, 2018 9.500 9.800 9.300 9.750 134,236 +0.30(+3.17%)
Aug 15, 2018 9.450 9.598 9.300 9.450 132,376 -0.15(-1.56%)
Aug 14, 2018 9.450 9.650 9.350 9.600 269,765 +0.15(+1.59%)
Aug 13, 2018 9.800 9.900 9.400 9.450 122,161 -0.40(-4.06%)
Aug 10, 2018 9.650 10.00 9.500 9.850 128,500 +0.10(+1.03%)
Aug 09, 2018 9.750 9.975 9.550 9.750 77,214 -0.05(-0.51%)
Aug 08, 2018 9.750 9.850 9.450 9.800 127,748 +0.00(+0.00%)
Aug 07, 2018 9.950 10.00 9.665 9.800 113,633 -0.17(-1.75%)
Aug 06, 2018 9.950 10.30 9.700 9.975 134,634 -0.12(-1.24%)
Aug 03, 2018 10.05 10.20 9.750 10.10 388,200 +0.12(+1.25%)
Aug 02, 2018 10.05 10.30 9.850 9.975 185,979 -0.12(-1.24%)
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.