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 29, 2018 7.600 7.600 7.600 0 -0.25(-3.18%)
Mar 28, 2018 7.600 7.850 7.500 7.850 107,700 +0.15(+1.95%)
Mar 27, 2018 7.700 7.800 7.500 7.700 150,364 +0.05(+0.65%)
Mar 26, 2018 7.250 7.947 7.250 7.650 210,824 +0.45(+6.25%)
Mar 23, 2018 7.250 7.350 7.100 7.200 69,156 +0.00(+0.00%)
Mar 22, 2018 7.400 7.450 7.150 7.200 72,581 -0.25(-3.36%)
Mar 21, 2018 7.500 7.550 7.275 7.450 89,773 -0.05(-0.67%)
Mar 20, 2018 7.500 7.550 7.450 7.500 56,700 +0.00(+0.00%)
Mar 19, 2018 7.500 7.600 7.400 7.500 111,161 +0.00(+0.00%)
Mar 16, 2018 7.400 7.500 7.250 7.500 74,330 +0.10(+1.35%)
Mar 15, 2018 7.150 7.450 7.000 7.400 73,161 +0.15(+2.07%)
Mar 14, 2018 7.400 7.550 7.200 7.250 137,340 -0.15(-2.03%)
Mar 13, 2018 7.500 7.550 7.250 7.400 162,861 -0.05(-0.67%)
Mar 12, 2018 7.300 7.735 7.250 7.450 197,390 +0.30(+4.20%)
Mar 09, 2018 7.050 7.400 6.950 7.150 192,201 +0.10(+1.42%)
Mar 08, 2018 6.900 7.050 6.725 7.050 158,918 +0.20(+2.92%)
Mar 07, 2018 6.800 6.900 6.800 6.850 54,181 +0.00(+0.00%)
Mar 06, 2018 6.800 6.950 6.750 6.850 166,518 +0.05(+0.74%)
Mar 05, 2018 6.750 6.850 6.550 6.800 195,294 +0.05(+0.74%)
Mar 02, 2018 6.650 6.750 6.500 6.750 158,219 +0.15(+2.27%)
Mar 01, 2018 6.300 6.900 6.300 6.600 403,667 +0.80(+13.79%)
Feb 28, 2018 6.300 6.300 5.800 5.800 55,597 -0.45(-7.20%)
Feb 27, 2018 5.950 6.300 5.950 6.250 82,813 +0.30(+5.04%)
Feb 26, 2018 6.050 6.150 5.950 5.950 51,301 -0.10(-1.65%)
Feb 23, 2018 6.100 6.100 5.950 6.050 17,979 +0.05(+0.83%)
Feb 22, 2018 6.263 5.900 6.000 28,627 -0.12(-2.04%)
Feb 21, 2018 6.000 6.300 5.950 6.125 34,236 +0.08(+1.24%)
Feb 20, 2018 6.300 6.399 5.950 6.050 22,196 -0.25(-3.97%)
Feb 16, 2018 6.300 6.300 6.300 0 +0.35(+5.88%)
Feb 15, 2018 5.950 5.950 5.750 5.950 33,647 +0.03(+0.42%)
Feb 14, 2018 5.650 5.950 5.650 5.925 50,653 +0.22(+3.95%)
Feb 13, 2018 5.600 5.750 5.600 5.700 17,449 +0.10(+1.79%)
Feb 12, 2018 5.600 5.700 5.500 5.600 32,248 +0.00(+0.00%)
Feb 09, 2018 5.700 5.750 5.500 5.600 36,468 -0.05(-0.88%)
Feb 08, 2018 5.650 5.750 5.500 5.650 51,657 +0.10(+1.80%)
Feb 07, 2018 5.700 5.800 5.550 5.550 59,682 -0.20(-3.48%)
Feb 06, 2018 5.500 5.850 5.500 5.750 30,012 -0.10(-1.71%)
Feb 05, 2018 5.900 6.050 5.800 5.850 52,380 -0.20(-3.31%)
Feb 02, 2018 6.000 6.100 6.000 6.050 21,849 -0.05(-0.82%)
Feb 01, 2018 5.850 6.100 5.837 6.100 44,868 +0.20(+3.39%)
Jan 31, 2018 6.050 6.100 5.900 5.900 55,314 -0.15(-2.48%)
Jan 30, 2018 6.150 6.200 5.900 6.050 53,760 -0.10(-1.63%)
Jan 29, 2018 6.150 6.200 6.050 6.150 22,654 +0.00(+0.00%)
Jan 26, 2018 6.100 6.150 6.000 6.150 36,697 +0.05(+0.82%)
Jan 25, 2018 5.950 6.100 5.950 6.100 80,067 +0.10(+1.67%)
Jan 24, 2018 5.900 6.050 5.900 6.000 42,205 +0.00(+0.00%)
Jan 23, 2018 6.000 6.000 5.850 6.000 40,066 +0.00(+0.00%)
Jan 22, 2018 6.001 6.100 5.900 6.000 43,767 -0.05(-0.83%)
Jan 19, 2018 5.950 6.200 5.850 6.050 117,863 +0.05(+0.83%)
Jan 18, 2018 5.900 6.050 5.850 6.000 46,175 +0.05(+0.84%)
Jan 17, 2018 6.050 6.100 5.850 5.950 51,017 -0.05(-0.83%)
Jan 16, 2018 6.000 6.100 5.950 6.000 47,435 +0.00(+0.00%)
Jan 12, 2018 6.000 6.000 6.000 0 +0.10(+1.69%)
Jan 11, 2018 5.850 5.900 5.750 5.900 48,844 +0.15(+2.61%)
Jan 10, 2018 5.850 5.850 5.650 5.750 44,845 -0.05(-0.86%)
Jan 09, 2018 5.850 5.850 5.600 5.800 45,539 +0.05(+0.87%)
Jan 08, 2018 5.600 5.850 5.550 5.750 52,623 +0.15(+2.68%)
Jan 05, 2018 5.600 5.700 5.500 5.600 30,433 +0.00(+0.00%)
Jan 04, 2018 5.650 5.650 5.500 5.600 63,401 +0.00(+0.00%)
Jan 03, 2018 5.500 5.700 5.500 5.600 57,780 +0.10(+1.82%)
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.