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 29, 2010 3.130 3.130 3.010 3.010 20,286 -0.02(-0.66%)
Oct 28, 2010 3.120 3.220 3.010 3.030 52,220 -0.01(-0.33%)
Oct 27, 2010 3.090 3.110 3.030 3.040 35,441 +0.01(+0.33%)
Oct 25, 2010 2.995 3.060 2.960 3.030 15,975 +0.06(+2.02%)
Oct 22, 2010 2.750 3.010 2.750 2.970 84,653 -0.02(-0.67%)
Oct 21, 2010 3.000 3.010 2.980 2.990 14,825 -0.02(-0.66%)
Oct 20, 2010 2.980 3.010 2.930 3.010 8,370 +0.01(+0.33%)
Oct 19, 2010 2.910 3.030 2.880 3.000 41,148 -0.03(-0.99%)
Oct 18, 2010 2.990 3.040 2.970 3.030 83,572 +0.03(+1.00%)
Oct 15, 2010 2.990 3.010 2.950 3.000 84,687 +0.01(+0.33%)
Oct 14, 2010 2.980 3.000 2.930 2.990 119,596 +0.02(+0.67%)
Oct 13, 2010 2.940 3.000 2.930 2.970 37,602 +0.03(+1.02%)
Oct 12, 2010 3.030 3.030 2.900 2.940 9,676 -0.01(-0.34%)
Oct 11, 2010 3.000 3.070 2.920 2.950 28,000 +0.01(+0.34%)
Oct 08, 2010 2.920 2.960 2.910 2.940 88,965 -0.01(-0.34%)
Oct 07, 2010 2.920 3.090 2.920 2.950 91,040 +0.09(+3.15%)
Oct 06, 2010 2.780 3.090 2.680 2.860 198,525 +0.09(+3.16%)
Oct 05, 2010 2.670 2.780 2.670 2.772 45,126 +0.09(+3.45%)
Oct 04, 2010 2.720 2.750 2.660 2.680 25,611 -0.03(-1.11%)
Oct 01, 2010 2.730 2.770 2.650 2.710 14,861 -0.01(-0.37%)
Sep 30, 2010 2.740 2.770 2.680 2.720 5,520 +0.02(+0.74%)
Sep 29, 2010 2.880 2.880 2.700 2.700 11,376 -0.16(-5.59%)
Sep 28, 2010 2.790 2.920 2.745 2.860 67,254 +0.07(+2.51%)
Sep 27, 2010 2.760 2.800 2.520 2.790 31,014 +0.03(+1.09%)
Sep 24, 2010 2.650 2.790 2.650 2.760 21,031 +0.12(+4.74%)
Sep 23, 2010 2.620 2.680 2.580 2.635 18,294 +0.01(+0.38%)
Sep 22, 2010 2.640 2.650 2.620 2.625 5,904 -0.02(-0.76%)
Sep 21, 2010 2.650 2.650 2.620 2.645 17,661 +0.04(+1.34%)
Sep 20, 2010 2.530 2.630 2.480 2.610 53,361 +0.16(+6.53%)
Sep 17, 2010 2.620 2.620 2.450 2.450 34,390 -0.19(-7.20%)
Sep 15, 2010 2.646 2.660 2.640 2.640 6,000 -0.03(-1.12%)
Sep 14, 2010 2.860 2.860 2.600 2.670 10,400 -0.12(-4.30%)
Sep 13, 2010 2.790 2.800 2.760 2.790 3,600 +0.05(+1.82%)
Sep 10, 2010 2.600 2.880 2.600 2.740 29,721 +0.18(+7.03%)
Sep 09, 2010 2.770 2.770 2.560 2.560 14,944 -0.12(-4.48%)
Sep 08, 2010 2.670 2.780 2.640 2.680 8,994 +0.01(+0.37%)
Sep 07, 2010 2.660 2.730 2.550 2.670 25,933 -0.06(-2.20%)
Sep 03, 2010 2.720 2.840 2.700 2.730 19,293 -0.01(-0.36%)
Sep 02, 2010 2.660 2.830 2.580 2.740 30,690 +0.06(+2.24%)
Sep 01, 2010 2.650 2.820 2.501 2.680 119,967 +0.06(+2.29%)
Aug 31, 2010 2.490 2.650 2.400 2.620 114,058 +0.13(+5.22%)
Aug 30, 2010 2.470 2.520 2.460 2.490 20,097 +0.04(+1.63%)
Aug 27, 2010 2.580 2.580 2.450 2.450 42,406 -0.05(-2.00%)
Aug 26, 2010 2.700 2.700 2.500 2.500 21,563 -0.12(-4.58%)
Aug 25, 2010 2.690 2.700 2.570 2.620 22,507 -0.11(-4.03%)
Aug 24, 2010 2.740 2.820 2.730 2.730 6,691 -0.10(-3.53%)
Aug 23, 2010 2.890 2.890 2.760 2.830 3,336 +0.00(+0.00%)
Aug 20, 2010 2.790 2.840 2.770 2.830 22,106 -0.06(-2.08%)
Aug 19, 2010 2.930 2.930 2.860 2.890 22,743 -0.04(-1.37%)
Aug 18, 2010 2.850 2.930 2.850 2.930 39,403 +0.09(+3.17%)
Aug 17, 2010 2.840 2.890 2.830 2.840 9,324 -0.01(-0.35%)
Aug 16, 2010 2.850 2.900 2.771 2.850 21,344 +0.01(+0.35%)
Aug 13, 2010 2.800 2.900 2.740 2.840 49,321 +0.07(+2.53%)
Aug 12, 2010 2.790 2.850 2.770 2.770 46,324 -0.08(-2.81%)
Aug 11, 2010 2.740 2.880 2.660 2.850 66,885 -0.04(-1.38%)
Aug 10, 2010 2.840 2.930 2.790 2.890 26,473 -0.03(-1.02%)
Aug 09, 2010 2.910 2.930 2.890 2.920 10,426 +0.01(+0.34%)
Aug 06, 2010 2.890 2.930 2.860 2.910 8,715 +0.05(+1.75%)
Aug 05, 2010 2.690 2.906 2.690 2.860 173,482 +0.14(+5.15%)
Aug 04, 2010 2.690 2.740 2.690 2.720 69,196 +0.03(+1.12%)
Aug 03, 2010 2.330 2.830 2.330 2.690 42,691 -0.08(-2.89%)
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.