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 (%)
Apr 30, 2008 5.348 5.621 5.233 5.334 162,497 +0.04(+0.68%)
Apr 29, 2008 4.974 5.456 4.974 5.298 148,166 +0.33(+6.66%)
Apr 28, 2008 5.003 5.391 4.953 4.967 221,570 -0.06(-1.14%)
Apr 25, 2008 4.744 5.024 4.536 5.024 123,830 +0.29(+6.07%)
Apr 24, 2008 4.471 4.780 4.428 4.737 160,688 +0.28(+6.29%)
Apr 23, 2008 4.449 4.500 4.399 4.457 140,722 +0.04(+0.81%)
Apr 22, 2008 4.507 4.579 4.413 4.421 170,016 -0.12(-2.69%)
Apr 21, 2008 4.572 4.593 4.529 4.543 36,294 -0.06(-1.40%)
Apr 18, 2008 4.529 4.744 4.514 4.608 191,864 +0.19(+4.23%)
Apr 17, 2008 4.421 4.507 4.385 4.421 171,199 -0.03(-0.65%)
Apr 16, 2008 4.478 4.543 4.396 4.449 486,079 +0.01(+0.16%)
Apr 15, 2008 4.629 4.651 4.385 4.442 139,035 -0.17(-3.59%)
Apr 14, 2008 4.600 4.651 4.557 4.608 63,872 +0.01(+0.31%)
Apr 11, 2008 4.600 4.644 4.529 4.593 119,068 -0.05(-1.08%)
Apr 10, 2008 4.672 4.816 4.608 4.644 152,946 -0.02(-0.46%)
Apr 09, 2008 4.917 4.917 4.658 4.665 143,638 -0.22(-4.56%)
Apr 08, 2008 4.823 4.902 4.780 4.888 77,653 +0.01(+0.30%)
Apr 07, 2008 4.902 5.384 4.744 4.874 224,857 +0.01(+0.30%)
Apr 04, 2008 4.780 4.888 4.593 4.859 103,085 +0.09(+1.96%)
Apr 03, 2008 4.766 4.845 4.708 4.766 155,129 -0.01(-0.30%)
Apr 02, 2008 4.823 4.917 4.672 4.780 145,575 -0.06(-1.34%)
Apr 01, 2008 4.679 4.866 4.593 4.845 150,590 +0.24(+5.15%)
Mar 31, 2008 4.874 4.917 4.608 4.608 179,353 -0.24(-4.90%)
Mar 28, 2008 5.139 5.139 4.830 4.845 150,374 -0.29(-5.73%)
Mar 27, 2008 5.413 5.413 5.125 5.139 39,977 -0.25(-4.67%)
Mar 26, 2008 5.233 5.449 4.996 5.391 113,942 +0.12(+2.32%)
Mar 25, 2008 5.334 5.506 5.104 5.269 249,066 -0.05(-0.95%)
Mar 24, 2008 5.024 5.377 4.981 5.319 134,282 +0.35(+7.09%)
Mar 21, 2008 4.845 5.017 4.802 4.967 388,060 +0.00(+0.00%)
Mar 20, 2008 4.845 5.017 4.802 4.967 388,060 +0.17(+3.60%)
Mar 19, 2008 4.809 5.068 4.780 4.794 85,215 -0.12(-2.34%)
Mar 18, 2008 4.909 4.996 4.823 4.909 248,155 +0.10(+2.09%)
Mar 17, 2008 4.909 4.938 4.809 4.809 169,350 -0.21(-4.15%)
Mar 14, 2008 5.211 5.269 4.917 5.017 171,257 -0.14(-2.79%)
Mar 13, 2008 5.190 5.247 5.068 5.161 192,981 -0.08(-1.51%)
Mar 12, 2008 5.341 5.391 5.197 5.240 168,113 -0.08(-1.49%)
Mar 11, 2008 5.420 5.600 5.211 5.319 254,484 +0.00(+0.00%)
Mar 10, 2008 5.477 6.067 5.269 5.319 318,516 +0.02(+0.41%)
Mar 07, 2008 5.262 5.441 5.125 5.298 173,553 -0.03(-0.54%)
Mar 06, 2008 5.420 5.477 5.276 5.326 185,350 -0.12(-2.24%)
Mar 05, 2008 5.592 5.592 5.405 5.449 296,475 -0.11(-1.94%)
Mar 04, 2008 5.693 5.945 5.556 5.556 326,934 -0.17(-2.89%)
Mar 03, 2008 5.801 5.945 5.628 5.722 295,083 -0.07(-1.24%)
Feb 29, 2008 6.390 6.390 5.750 5.794 855,835 +0.46(+8.63%)
Feb 28, 2008 5.607 5.686 5.334 5.334 626,804 -0.33(-5.84%)
Feb 27, 2008 5.743 5.909 5.607 5.664 234,560 -0.22(-3.79%)
Feb 26, 2008 5.722 5.945 5.722 5.887 187,633 +0.14(+2.37%)
Feb 25, 2008 5.679 5.837 5.679 5.750 149,587 +0.08(+1.39%)
Feb 22, 2008 5.923 6.124 5.535 5.671 218,153 -0.25(-4.25%)
Feb 21, 2008 6.067 6.318 5.851 5.923 87,513 -0.12(-1.90%)
Feb 20, 2008 6.290 6.290 5.901 6.038 260,281 -0.31(-4.87%)
Feb 19, 2008 6.340 6.469 6.254 6.347 161,314 +0.09(+1.38%)
Feb 18, 2008 6.167 6.318 6.139 6.261 71,806 +0.00(+0.00%)
Feb 15, 2008 6.167 6.318 6.139 6.261 71,806 +0.06(+0.93%)
Feb 14, 2008 6.462 6.462 6.124 6.203 212,096 -0.27(-4.11%)
Feb 13, 2008 6.275 6.469 6.131 6.469 403,538 +0.27(+4.29%)
Feb 12, 2008 6.175 6.290 6.124 6.203 193,731 +0.09(+1.41%)
Feb 11, 2008 6.218 6.254 5.973 6.117 131,839 -0.11(-1.73%)
Feb 08, 2008 6.419 6.469 6.067 6.225 225,241 -0.16(-2.48%)
Feb 07, 2008 6.096 6.505 6.096 6.383 108,640 +0.27(+4.35%)
Feb 06, 2008 6.254 6.297 6.103 6.117 71,491 -0.08(-1.28%)
Feb 05, 2008 6.218 6.354 6.182 6.196 101,602 -0.03(-0.46%)
Feb 04, 2008 6.462 6.462 6.211 6.225 94,379 -0.19(-2.91%)
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.