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, 2014 7.786 7.786 6.821 6.831 743,740 -1.16(-14.51%)
Apr 29, 2014 7.990 8.106 7.896 7.990 53,090 +0.05(+0.61%)
Apr 28, 2014 7.971 8.146 7.932 7.942 74,118 -0.18(-2.16%)
Apr 25, 2014 8.156 8.215 8.039 8.117 78,371 -0.04(-0.48%)
Apr 24, 2014 8.302 8.331 8.127 8.156 49,868 -0.08(-0.95%)
Apr 23, 2014 8.283 8.331 8.185 8.234 92,250 -0.03(-0.35%)
Apr 22, 2014 8.224 8.331 8.224 8.263 62,141 +0.07(+0.89%)
Apr 21, 2014 8.283 8.312 8.176 8.190 54,836 -0.02(-0.30%)
Apr 17, 2014 8.146 8.215 8.215 8.215 54,698 +0.02(+0.24%)
Apr 16, 2014 8.283 8.283 8.122 8.195 55,667 -0.03(-0.36%)
Apr 15, 2014 8.273 8.283 8.146 8.224 71,219 -0.05(-0.59%)
Apr 14, 2014 8.215 8.331 8.137 8.273 109,607 +0.15(+1.80%)
Apr 11, 2014 8.107 8.176 8.068 8.127 66,949 -0.05(-0.60%)
Apr 10, 2014 8.195 8.331 8.039 8.176 128,752 -0.05(-0.59%)
Apr 09, 2014 8.215 8.273 8.039 8.224 95,029 +0.02(+0.24%)
Apr 08, 2014 8.039 8.263 8.015 8.205 82,711 +0.15(+1.81%)
Apr 07, 2014 7.912 8.127 7.903 8.059 112,393 +0.10(+1.22%)
Apr 04, 2014 8.292 8.312 7.893 7.961 152,841 -0.32(-3.88%)
Apr 03, 2014 8.215 8.439 8.205 8.283 112,308 +0.06(+0.71%)
Apr 02, 2014 8.224 8.283 8.205 8.224 143,005 -0.02(-0.24%)
Apr 01, 2014 8.273 8.556 8.215 8.244 185,867 -0.03(-0.35%)
Mar 31, 2014 8.215 8.312 8.176 8.273 374,860 +0.09(+1.07%)
Mar 28, 2014 8.059 8.439 7.933 8.185 130,295 +0.10(+1.20%)
Mar 27, 2014 8.215 8.312 8.049 8.088 173,070 -0.10(-1.19%)
Mar 26, 2014 8.419 8.439 8.185 8.185 167,465 -0.22(-2.67%)
Mar 25, 2014 8.604 8.688 8.312 8.409 192,282 -0.18(-2.04%)
Mar 24, 2014 8.526 8.741 8.400 8.585 82,218 +0.05(+0.57%)
Mar 21, 2014 8.575 8.624 8.404 8.536 141,136 -0.03(-0.34%)
Mar 20, 2014 8.673 8.711 8.517 8.565 55,000 -0.09(-1.01%)
Mar 19, 2014 8.770 8.858 8.595 8.653 58,119 -0.11(-1.22%)
Mar 18, 2014 8.789 8.809 8.673 8.760 78,782 +0.00(+0.00%)
Mar 17, 2014 8.780 8.955 8.702 8.760 220,186 +0.03(+0.33%)
Mar 14, 2014 8.828 8.984 8.653 8.731 369,527 -0.10(-1.10%)
Mar 13, 2014 8.867 8.994 8.770 8.828 91,935 -0.06(-0.66%)
Mar 12, 2014 9.092 9.247 8.809 8.887 125,534 -0.21(-2.36%)
Mar 11, 2014 9.267 9.364 9.004 9.101 124,332 -0.12(-1.27%)
Mar 10, 2014 8.926 9.257 8.887 9.218 108,147 +0.32(+3.61%)
Mar 07, 2014 8.955 8.984 8.848 8.897 72,653 +0.02(+0.22%)
Mar 06, 2014 8.926 8.965 8.702 8.877 675,591 -0.06(-0.65%)
Mar 05, 2014 8.828 8.975 8.731 8.936 82,545 +0.08(+0.88%)
Mar 04, 2014 8.770 8.938 8.653 8.858 180,145 +0.19(+2.25%)
Mar 03, 2014 8.789 8.936 8.604 8.663 110,783 -0.19(-2.09%)
Feb 28, 2014 8.760 8.926 8.653 8.848 135,085 +0.13(+1.45%)
Feb 27, 2014 8.478 8.770 8.478 8.721 200,812 +0.20(+2.40%)
Feb 26, 2014 8.370 8.541 8.331 8.517 134,779 +0.18(+2.10%)
Feb 25, 2014 8.380 8.485 8.302 8.341 194,941 -0.07(-0.81%)
Feb 24, 2014 8.351 8.536 8.302 8.409 301,929 +0.10(+1.17%)
Feb 21, 2014 8.565 8.629 8.283 8.312 213,526 -0.21(-2.51%)
Feb 20, 2014 8.283 8.702 8.039 8.526 882,774 -1.66(-16.27%)
Feb 19, 2014 10.34 10.41 10.17 10.18 112,026 -0.20(-1.94%)
Feb 18, 2014 10.44 10.51 10.29 10.38 157,937 +0.00(+0.00%)
Feb 14, 2014 10.44 10.38 10.38 10.38 49,492 -0.03(-0.28%)
Feb 13, 2014 10.27 10.51 10.22 10.41 53,966 +0.04(+0.37%)
Feb 12, 2014 10.44 10.66 10.18 10.37 42,343 -0.06(-0.55%)
Feb 11, 2014 10.44 10.49 10.22 10.43 41,058 +0.02(+0.18%)
Feb 10, 2014 10.37 10.55 10.30 10.41 88,756 +0.00(+0.00%)
Feb 07, 2014 10.23 10.49 10.17 10.41 111,088 +0.17(+1.69%)
Feb 06, 2014 9.972 10.32 9.972 10.24 231,309 +0.30(+2.99%)
Feb 05, 2014 10.02 10.38 9.761 9.943 91,439 -0.13(-1.33%)
Feb 04, 2014 9.943 10.29 9.818 10.08 96,738 +0.12(+1.25%)
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.