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 (%)
Sep 23, 2020 0.2000 0.2000 0.2000 0 -0.04(-18.37%)
Sep 22, 2020 0.2600 0.2695 0.2250 0.2450 3,541,846 -0.05(-18.33%)
Sep 21, 2020 0.3000 0.3100 0.3000 0.3000 1,056,702 -0.01(-4.09%)
Sep 18, 2020 0.3080 0.3499 0.3080 0.3128 2,379,000 +0.00(+1.23%)
Sep 17, 2020 0.2887 0.3610 0.2887 0.3090 4,716,603 +0.05(+18.85%)
Sep 16, 2020 0.2800 0.3000 0.2600 0.2600 2,798,057 -0.02(-7.14%)
Sep 15, 2020 0.3500 0.4000 0.2600 0.2800 9,209,659 -0.04(-12.50%)
Sep 14, 2020 0.2000 0.3600 0.1950 0.3200 9,460,102 +0.05(+18.12%)
Sep 11, 2020 0.3300 0.3499 0.2501 0.2709 3,230,500 -0.11(-28.71%)
Sep 10, 2020 0.4200 0.4200 0.3800 0.3800 612,228 -0.03(-7.32%)
Sep 09, 2020 0.4300 0.4400 0.4000 0.4100 659,262 +0.00(+0.00%)
Sep 08, 2020 0.3500 0.4400 0.3500 0.4100 1,470,422 +0.01(+2.45%)
Sep 04, 2020 0.4210 0.4498 0.3687 0.4002 1,180,600 -0.03(-6.08%)
Sep 03, 2020 0.4500 0.4638 0.4200 0.4261 1,049,646 -0.04(-9.34%)
Sep 02, 2020 0.4500 0.5000 0.4300 0.4700 3,668,686 -0.12(-20.51%)
Sep 01, 2020 0.5700 0.5950 0.5500 0.5913 1,134,283 +0.00(+0.20%)
Aug 31, 2020 0.6400 0.6519 0.5730 0.5901 1,389,716 -0.05(-7.72%)
Aug 28, 2020 0.6100 0.6749 0.5699 0.6395 1,885,900 +0.05(+8.39%)
Aug 27, 2020 0.5400 0.6000 0.5200 0.5900 1,116,123 +0.05(+9.26%)
Aug 26, 2020 0.6000 0.6100 0.5300 0.5400 1,008,307 -0.04(-6.43%)
Aug 25, 2020 0.6140 0.6400 0.5600 0.5771 1,235,872 -0.06(-9.83%)
Aug 24, 2020 0.6551 0.6700 0.5703 0.6400 2,205,948 +0.02(+3.23%)
Aug 21, 2020 0.6600 0.6700 0.5500 0.6200 3,929,100 -0.06(-9.24%)
Aug 20, 2020 0.7600 0.7900 0.6600 0.6831 2,303,998 -0.10(-12.42%)
Aug 19, 2020 0.8700 0.9000 0.7500 0.7800 3,781,623 -0.06(-6.70%)
Aug 18, 2020 0.6790 0.8800 0.6615 0.8360 9,331,891 +0.10(+13.43%)
Aug 17, 2020 0.9100 1.200 0.7140 0.7370 46,917,260 +0.04(+6.12%)
Aug 14, 2020 0.4900 0.7647 0.4489 0.6945 11,860,601 +0.23(+48.43%)
Aug 13, 2020 0.4480 0.4899 0.4300 0.4679 380,714 +0.01(+1.47%)
Aug 12, 2020 0.5000 0.5000 0.4455 0.4611 411,252 -0.04(-7.74%)
Aug 11, 2020 0.4660 0.5100 0.4501 0.4998 510,465 +0.03(+7.25%)
Aug 10, 2020 0.4486 0.4800 0.4300 0.4660 306,727 +0.03(+5.91%)
Aug 07, 2020 0.4600 0.4700 0.4300 0.4400 143,100 -0.02(-4.35%)
Aug 06, 2020 0.4300 0.4700 0.4200 0.4600 421,120 +0.02(+4.55%)
Aug 05, 2020 0.4300 0.4500 0.4300 0.4400 180,594 +0.02(+4.31%)
Aug 04, 2020 0.4163 0.4298 0.4101 0.4218 201,077 -0.01(-1.91%)
Aug 03, 2020 0.4400 0.4400 0.4100 0.4300 243,471 +0.01(+1.20%)
Jul 31, 2020 0.4500 0.4550 0.4010 0.4249 440,100 -0.02(-4.54%)
Jul 30, 2020 0.4391 0.4598 0.4300 0.4451 339,809 -0.00(-1.09%)
Jul 29, 2020 0.4500 0.4600 0.4300 0.4500 294,556 +0.00(+0.07%)
Jul 28, 2020 0.4210 0.4600 0.4200 0.4497 280,347 +0.01(+2.20%)
Jul 27, 2020 0.4400 0.4700 0.4200 0.4400 440,239 +0.01(+2.35%)
Jul 24, 2020 0.4300 0.4300 0.4027 0.4299 372,600 +0.01(+2.36%)
Jul 23, 2020 0.4500 0.4500 0.4100 0.4200 407,187 +0.00(+1.18%)
Jul 22, 2020 0.4300 0.4300 0.4016 0.4151 410,669 -0.01(-3.47%)
Jul 21, 2020 0.4400 0.4600 0.4200 0.4300 470,349 -0.00(-0.62%)
Jul 20, 2020 0.4728 0.4789 0.4140 0.4327 436,448 -0.04(-7.96%)
Jul 17, 2020 0.4902 0.4902 0.4700 0.4701 149,200 -0.01(-1.55%)
Jul 16, 2020 0.4700 0.4860 0.4511 0.4775 302,570 +0.01(+1.60%)
Jul 15, 2020 0.4700 0.4800 0.4200 0.4700 576,624 +0.04(+9.30%)
Jul 14, 2020 0.4500 0.4600 0.3800 0.4300 1,202,714 -0.03(-6.52%)
Jul 13, 2020 0.5000 0.5000 0.4500 0.4600 480,402 -0.03(-6.05%)
Jul 10, 2020 0.4687 0.4900 0.4401 0.4896 375,900 +0.04(+10.02%)
Jul 09, 2020 0.5100 0.5100 0.4450 0.4450 409,385 -0.03(-7.19%)
Jul 08, 2020 0.4836 0.5200 0.4700 0.4795 507,439 -0.02(-4.12%)
Jul 07, 2020 0.5200 0.5292 0.4900 0.5001 567,641 -0.04(-8.24%)
Jul 06, 2020 0.5300 0.5503 0.5200 0.5450 568,815 +0.03(+5.01%)
Jul 02, 2020 0.5594 0.5594 0.5032 0.5190 391,100 -0.04(-7.32%)
Jul 01, 2020 0.5400 0.5700 0.5400 0.5600 328,293 +0.02(+3.70%)
Jun 30, 2020 0.5500 0.5500 0.5100 0.5400 550,033 +0.02(+3.85%)
Jun 29, 2020 0.5100 0.5700 0.4800 0.5200 1,010,244 +0.06(+13.41%)
Jun 26, 2020 0.5900 0.5900 0.4533 0.4585 1,173,500 -0.10(-18.13%)
Jun 25, 2020 0.5800 0.6000 0.5400 0.5600 678,943 -0.04(-6.67%)
Jun 24, 2020 0.6900 0.6900 0.5500 0.6000 1,502,028 -0.09(-13.04%)
Jun 23, 2020 0.7400 0.7700 0.6800 0.6900 969,281 +0.00(+0.00%)
Jun 22, 2020 0.7000 0.7600 0.6600 0.6900 2,372,971 +0.01(+2.09%)
Jun 19, 2020 0.7100 0.7700 0.6620 0.6759 955,700 -0.02(-3.44%)
Jun 18, 2020 0.7400 0.7500 0.6900 0.7000 514,508 -0.03(-4.11%)
Jun 17, 2020 0.7700 0.8100 0.7200 0.7300 682,868 -0.05(-6.79%)
Jun 16, 2020 0.8010 0.9493 0.7600 0.7832 1,081,752 -0.02(-2.10%)
Jun 15, 2020 0.7300 0.8500 0.7000 0.8000 1,354,219 -0.11(-12.10%)
Jun 12, 2020 0.9674 1.030 0.9000 0.9101 583,800 +0.06(+7.07%)
Jun 11, 2020 0.7800 0.9700 0.7500 0.8500 984,044 -0.18(-17.48%)
Jun 10, 2020 1.190 1.190 0.9000 1.030 1,383,040 -0.18(-14.88%)
Jun 09, 2020 0.9900 1.230 0.9000 1.210 2,628,808 +0.27(+28.72%)
Jun 08, 2020 0.9500 0.9800 0.7600 0.9400 998,101 +0.06(+6.81%)
Jun 05, 2020 0.8600 0.9289 0.7600 0.8801 1,587,500 +0.10(+12.85%)
Jun 04, 2020 0.8000 0.8000 0.7200 0.7799 589,738 -0.02(-2.51%)
Jun 03, 2020 0.8400 0.8500 0.7700 0.8000 754,806 +0.02(+2.56%)
Jun 02, 2020 0.8000 0.8600 0.7700 0.7800 1,375,589 +0.02(+1.96%)
Jun 01, 2020 0.8190 0.8299 0.7300 0.7650 826,216 -0.06(-7.83%)
May 29, 2020 0.8703 0.8995 0.7800 0.8300 1,277,500 -0.17(-17.00%)
May 28, 2020 0.8300 1.160 0.8300 1.000 7,574,995 +0.24(+31.58%)
May 27, 2020 0.5300 0.7800 0.5200 0.7600 2,678,597 +0.24(+46.15%)
May 26, 2020 0.5400 0.5500 0.5100 0.5200 458,958 +0.01(+1.96%)
May 22, 2020 0.5100 0.5143 0.4755 0.5100 487,100 +0.00(+0.00%)
May 21, 2020 0.5400 0.5500 0.5000 0.5100 396,691 -0.02(-3.77%)
May 20, 2020 0.4700 0.5700 0.4700 0.5300 557,087 +0.06(+12.53%)
May 19, 2020 0.5100 0.5100 0.4500 0.4710 332,536 -0.01(-2.38%)
May 18, 2020 0.4500 0.5200 0.4300 0.4825 627,577 +0.08(+19.31%)
May 15, 2020 0.4042 0.4421 0.4042 0.4044 261,800 +0.00(+1.10%)
May 14, 2020 0.3900 0.4200 0.3500 0.4000 250,180 +0.00(+0.20%)
May 13, 2020 0.4226 0.4400 0.3901 0.3992 271,467 -0.02(-4.95%)
May 12, 2020 0.4700 0.4900 0.4200 0.4200 349,422 -0.02(-4.55%)
May 11, 2020 0.4830 0.4830 0.4300 0.4400 236,319 -0.02(-4.74%)
May 08, 2020 0.5200 0.5200 0.4000 0.4619 367,800 -0.02(-3.61%)
May 07, 2020 0.5203 0.5300 0.4501 0.4792 305,985 -0.03(-6.04%)
May 06, 2020 0.5600 0.5600 0.5100 0.5100 225,446 -0.03(-5.56%)
May 05, 2020 0.5300 0.5500 0.5200 0.5400 244,053 +0.02(+3.85%)
May 04, 2020 0.5800 0.5800 0.5100 0.5200 214,637 -0.03(-6.04%)
May 01, 2020 0.5900 0.5939 0.5200 0.5534 347,900 -0.05(-7.77%)
Apr 30, 2020 0.6000 0.6100 0.5500 0.6000 362,992 +0.01(+1.69%)
Apr 29, 2020 0.5100 0.6500 0.5100 0.5900 1,464,299 +0.10(+20.90%)
Apr 28, 2020 0.5400 0.5600 0.4327 0.4880 1,131,239 -0.03(-6.15%)
Apr 27, 2020 0.4200 0.5800 0.4100 0.5200 1,504,188 +0.10(+23.81%)
Apr 24, 2020 0.4000 0.4300 0.3921 0.4200 315,900 +0.01(+2.07%)
Apr 23, 2020 0.4495 0.4495 0.3900 0.4115 493,044 +0.01(+1.33%)
Apr 22, 2020 0.3790 0.4482 0.3501 0.4061 1,110,110 +0.05(+12.49%)
Apr 21, 2020 0.3584 0.3862 0.3510 0.3610 280,898 -0.01(-2.43%)
Apr 20, 2020 0.3900 0.3900 0.3300 0.3700 872,482 -0.01(-2.63%)
Apr 17, 2020 0.3900 0.4600 0.3530 0.3800 1,796,800 +0.06(+18.75%)
Apr 16, 2020 0.3700 0.3700 0.3000 0.3200 1,035,831 -0.03(-8.57%)
Apr 15, 2020 0.3800 0.3800 0.3227 0.3500 1,166,690 +0.00(+0.00%)
Apr 14, 2020 0.4900 0.5399 0.3205 0.3500 2,905,603 -0.13(-27.10%)
Apr 13, 2020 0.6100 0.6100 0.4700 0.4801 582,407 -0.05(-9.42%)
Apr 09, 2020 0.4200 0.6400 0.4200 0.5300 1,341,100 +0.12(+29.27%)
Apr 08, 2020 0.4000 0.4100 0.3600 0.4100 376,527 +0.05(+13.89%)
Apr 07, 2020 0.4218 0.4490 0.3500 0.3600 950,082 -0.04(-10.02%)
Apr 06, 2020 0.4600 0.4600 0.3900 0.4001 170,248 +0.00(+0.02%)
Apr 03, 2020 0.4654 0.4654 0.3900 0.4000 257,800 -0.05(-10.71%)
Apr 02, 2020 0.4700 0.4900 0.4300 0.4480 59,293 -0.01(-2.40%)
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.