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 (%)
Mar 31, 2011 3.472 3.731 3.457 3.637 80,494 +0.13(+3.69%)
Mar 30, 2011 3.508 3.601 3.019 3.508 50,342 -0.04(-1.21%)
Mar 29, 2011 3.364 3.695 3.342 3.551 55,156 +0.20(+6.01%)
Mar 28, 2011 3.378 3.378 3.321 3.350 13,776 -0.01(-0.43%)
Mar 25, 2011 3.810 3.882 3.350 3.364 79,568 -0.02(-0.53%)
Mar 24, 2011 3.335 3.465 3.335 3.382 58,265 +0.05(+1.40%)
Mar 23, 2011 3.335 3.371 3.307 3.335 22,887 -0.04(-1.07%)
Mar 22, 2011 3.414 3.414 3.350 3.371 14,462 -0.04(-1.26%)
Mar 21, 2011 3.376 3.508 3.314 3.414 24,868 +0.10(+3.03%)
Mar 18, 2011 3.300 3.393 3.184 3.314 172,404 +0.01(+0.22%)
Mar 17, 2011 3.342 3.342 3.285 3.307 20,211 -0.01(-0.22%)
Mar 16, 2011 3.429 3.450 3.271 3.314 32,004 -0.11(-3.15%)
Mar 15, 2011 3.429 3.594 3.163 3.422 79,140 -0.03(-0.83%)
Mar 14, 2011 3.515 3.537 3.429 3.450 49,309 -0.06(-1.84%)
Mar 11, 2011 3.307 3.537 3.227 3.515 126,646 +0.11(+3.16%)
Mar 10, 2011 3.400 3.450 3.364 3.407 36,087 +0.00(+0.00%)
Mar 09, 2011 3.393 3.450 3.380 3.407 31,870 +0.03(+0.85%)
Mar 08, 2011 3.378 3.450 3.378 3.378 54,840 +0.02(+0.64%)
Mar 07, 2011 3.422 3.443 3.350 3.357 39,600 -0.05(-1.48%)
Mar 04, 2011 3.371 3.479 3.314 3.407 148,559 +0.06(+1.72%)
Mar 03, 2011 3.288 3.364 3.288 3.350 29,049 +0.08(+2.42%)
Mar 02, 2011 3.283 3.299 3.256 3.271 16,256 -0.01(-0.44%)
Mar 01, 2011 3.328 3.422 3.256 3.285 39,143 -0.03(-0.87%)
Feb 28, 2011 3.292 3.443 3.206 3.314 57,101 +0.06(+1.77%)
Feb 25, 2011 3.271 3.371 3.242 3.256 33,805 +0.01(+0.44%)
Feb 24, 2011 3.192 3.285 3.192 3.242 73,340 -0.04(-1.31%)
Feb 23, 2011 2.997 3.486 2.997 3.285 166,163 +0.28(+9.33%)
Feb 22, 2011 2.983 3.084 2.947 3.005 57,777 +0.01(+0.24%)
Feb 18, 2011 3.012 3.012 2.882 2.997 41,010 -0.04(-1.18%)
Feb 17, 2011 2.947 3.141 2.947 3.033 50,714 +0.04(+1.20%)
Feb 16, 2011 2.947 3.098 2.918 2.997 58,919 +0.05(+1.71%)
Feb 15, 2011 3.019 3.019 2.868 2.947 23,677 -0.09(-2.84%)
Feb 14, 2011 3.127 3.127 3.019 3.033 23,299 -0.04(-1.40%)
Feb 11, 2011 3.026 3.156 3.017 3.077 95,240 +0.04(+1.42%)
Feb 10, 2011 2.911 3.184 2.911 3.033 132,859 +0.12(+4.20%)
Feb 09, 2011 2.832 2.911 2.803 2.911 56,215 +0.08(+2.79%)
Feb 08, 2011 2.624 2.890 2.581 2.832 270,863 -0.04(-1.50%)
Feb 07, 2011 2.897 2.990 2.782 2.875 657,467 -0.04(-1.23%)
Feb 04, 2011 3.055 3.084 2.897 2.911 174,721 -0.15(-4.93%)
Feb 03, 2011 3.055 3.134 3.055 3.062 11,563 +0.02(+0.71%)
Feb 02, 2011 2.904 3.069 2.904 3.041 50,011 +0.04(+1.20%)
Feb 01, 2011 2.983 3.015 2.962 3.005 32,795 +0.04(+1.21%)
Jan 31, 2011 2.926 3.005 2.803 2.969 150,010 +0.02(+0.73%)
Jan 28, 2011 2.976 2.976 2.947 2.947 98,466 -0.02(-0.73%)
Jan 27, 2011 2.962 2.997 2.926 2.969 27,684 -0.02(-0.72%)
Jan 26, 2011 2.947 2.990 2.933 2.990 35,583 +0.06(+2.21%)
Jan 25, 2011 2.939 2.940 2.904 2.926 141,265 +0.00(+0.00%)
Jan 24, 2011 2.868 2.926 2.868 2.926 40,923 +0.03(+0.99%)
Jan 21, 2011 2.890 2.918 2.826 2.897 243,497 +0.01(+0.25%)
Jan 20, 2011 3.005 3.005 2.861 2.890 75,135 -0.10(-3.37%)
Jan 19, 2011 3.112 3.112 2.962 2.990 59,642 -0.15(-4.81%)
Jan 18, 2011 3.156 3.156 3.012 3.141 99,205 -0.04(-1.13%)
Jan 14, 2011 3.213 3.249 3.127 3.177 49,509 -0.07(-2.21%)
Jan 13, 2011 3.414 3.572 3.220 3.249 211,745 +0.03(+0.89%)
Jan 12, 2011 3.457 3.457 3.098 3.220 122,474 +0.14(+4.43%)
Jan 11, 2011 3.041 3.127 3.033 3.084 34,753 +0.04(+1.42%)
Jan 10, 2011 3.033 3.048 3.005 3.041 93,770 +0.02(+0.71%)
Jan 07, 2011 2.954 3.041 2.875 3.019 165,656 +0.07(+2.44%)
Jan 06, 2011 2.825 2.968 2.818 2.947 62,796 +0.14(+5.13%)
Jan 05, 2011 2.911 3.033 2.710 2.803 229,210 -0.13(-4.41%)
Jan 04, 2011 2.890 2.976 2.839 2.933 154,827 +0.03(+0.99%)
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.