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, 2010 2.731 2.825 2.660 2.710 123,623 -0.02(-0.79%)
Apr 29, 2010 2.875 2.882 2.616 2.731 329,546 -0.16(-5.47%)
Apr 28, 2010 2.933 2.940 2.839 2.890 245,861 -0.09(-2.90%)
Apr 27, 2010 2.940 3.019 2.904 2.976 167,249 +0.03(+0.98%)
Apr 26, 2010 2.983 3.026 2.947 2.947 130,061 -0.04(-1.20%)
Apr 23, 2010 3.048 3.048 2.875 2.983 149,150 -0.04(-1.19%)
Apr 22, 2010 2.947 3.026 2.890 3.019 180,887 +0.08(+2.69%)
Apr 21, 2010 2.839 2.947 2.789 2.940 48,009 +0.10(+3.54%)
Apr 20, 2010 2.868 3.005 2.825 2.839 163,016 +0.03(+1.02%)
Apr 19, 2010 2.573 2.904 2.537 2.811 115,895 +0.18(+6.83%)
Apr 16, 2010 2.696 2.739 2.616 2.631 60,604 -0.07(-2.66%)
Apr 15, 2010 2.739 2.818 2.652 2.703 94,307 -0.04(-1.31%)
Apr 14, 2010 2.638 2.739 2.616 2.739 45,610 +0.12(+4.38%)
Apr 13, 2010 2.660 2.711 2.595 2.624 48,701 -0.04(-1.35%)
Apr 12, 2010 2.696 2.724 2.660 2.660 28,773 -0.06(-2.12%)
Apr 09, 2010 2.696 2.760 2.696 2.717 42,528 +0.02(+0.80%)
Apr 08, 2010 2.739 2.746 2.667 2.696 60,792 -0.06(-2.34%)
Apr 07, 2010 2.775 2.803 2.760 2.760 57,681 -0.03(-1.03%)
Apr 06, 2010 2.811 2.832 2.681 2.789 42,123 -0.04(-1.52%)
Apr 05, 2010 2.753 2.846 2.753 2.832 74,881 +0.10(+3.68%)
Apr 01, 2010 2.767 2.731 2.731 2.731 76,376 -0.08(-2.81%)
Mar 31, 2010 2.825 2.886 2.789 2.811 87,006 -0.04(-1.26%)
Mar 30, 2010 2.897 2.926 2.818 2.846 66,230 -0.05(-1.74%)
Mar 29, 2010 2.882 2.926 2.839 2.897 40,845 +0.01(+0.50%)
Mar 26, 2010 2.954 2.962 2.875 2.882 39,363 -0.06(-2.20%)
Mar 25, 2010 2.947 2.990 2.926 2.947 56,208 +0.02(+0.74%)
Mar 24, 2010 2.990 3.019 2.926 2.926 62,326 -0.09(-2.86%)
Mar 23, 2010 3.019 3.019 2.990 3.012 83,653 -0.01(-0.24%)
Mar 22, 2010 2.739 3.019 2.739 3.019 135,349 +0.26(+9.38%)
Mar 19, 2010 2.832 2.839 2.731 2.760 131,734 -0.06(-2.29%)
Mar 18, 2010 2.811 2.839 2.796 2.825 59,880 -0.01(-0.51%)
Mar 17, 2010 2.825 3.004 2.803 2.839 344,811 +0.04(+1.28%)
Mar 16, 2010 2.516 2.918 2.516 2.803 895,190 +0.40(+16.77%)
Mar 15, 2010 2.386 2.401 2.343 2.401 67,256 +0.01(+0.60%)
Mar 12, 2010 2.343 2.394 2.343 2.386 95,772 +0.04(+1.84%)
Mar 11, 2010 2.257 2.351 2.236 2.343 134,851 +0.06(+2.84%)
Mar 10, 2010 2.329 2.329 2.171 2.279 241,999 +0.20(+9.69%)
Mar 09, 2010 2.085 2.113 2.070 2.077 95,278 +0.02(+1.05%)
Mar 08, 2010 1.998 2.056 1.984 2.056 77,664 +0.06(+3.25%)
Mar 05, 2010 1.919 1.991 1.912 1.991 178,715 +0.05(+2.59%)
Mar 04, 2010 1.941 1.941 1.919 1.941 34,064 +0.01(+0.75%)
Mar 03, 2010 1.941 1.955 1.905 1.926 119,061 -0.01(-0.74%)
Mar 02, 2010 1.876 1.941 1.847 1.941 61,795 +0.07(+3.85%)
Mar 01, 2010 1.883 1.883 1.804 1.869 38,434 +0.01(+0.39%)
Feb 26, 2010 1.847 1.876 1.840 1.862 30,842 -0.01(-0.77%)
Feb 25, 2010 1.898 1.934 1.833 1.876 54,997 -0.06(-3.33%)
Feb 24, 2010 1.970 1.977 1.876 1.941 311,512 +0.02(+1.12%)
Feb 23, 2010 1.898 1.955 1.898 1.919 160,015 +0.01(+0.38%)
Feb 22, 2010 1.955 1.955 1.855 1.912 124,768 -0.03(-1.48%)
Feb 19, 2010 1.977 1.977 1.908 1.941 64,528 -0.04(-1.82%)
Feb 18, 2010 1.962 2.005 1.919 1.977 70,307 +0.00(+0.00%)
Feb 17, 2010 1.955 1.998 1.934 1.977 64,653 +0.04(+1.85%)
Feb 16, 2010 2.034 2.085 1.898 1.941 141,089 -0.08(-3.91%)
Feb 12, 2010 1.970 2.020 2.020 2.020 88,896 +0.01(+0.72%)
Feb 11, 2010 1.941 2.013 1.840 2.005 126,755 +0.05(+2.57%)
Feb 10, 2010 1.761 1.955 1.761 1.955 115,677 +0.18(+10.12%)
Feb 09, 2010 1.819 1.819 1.682 1.775 224,136 -0.01(-0.40%)
Feb 08, 2010 1.890 1.890 1.775 1.783 84,410 -0.12(-6.06%)
Feb 05, 2010 1.847 1.898 1.833 1.898 43,583 +0.00(+0.00%)
Feb 04, 2010 1.869 1.912 1.833 1.898 181,702 +0.01(+0.38%)
Feb 03, 2010 1.876 1.898 1.833 1.890 149,167 +0.02(+1.15%)
Feb 02, 2010 1.754 1.876 1.725 1.869 177,384 +0.12(+6.56%)
Feb 01, 2010 1.704 1.775 1.682 1.754 143,930 +0.06(+3.39%)
Jan 29, 2010 1.653 1.696 1.625 1.696 144,926 +0.05(+3.06%)
Jan 28, 2010 1.675 1.675 1.617 1.646 144,661 -0.02(-1.29%)
Jan 27, 2010 1.610 1.696 1.610 1.668 218,712 +0.05(+3.11%)
Jan 26, 2010 1.660 1.682 1.617 1.617 186,119 -0.04(-2.60%)
Jan 25, 2010 1.689 1.732 1.646 1.660 204,170 +0.03(+1.76%)
Jan 22, 2010 1.589 1.682 1.574 1.632 884,389 +0.02(+1.34%)
Jan 21, 2010 1.625 1.668 1.603 1.610 469,942 +0.00(+0.00%)
Jan 20, 2010 1.625 1.732 1.589 1.610 108,863 -0.03(-1.75%)
Jan 19, 2010 1.625 1.689 1.596 1.639 195,877 +0.02(+1.33%)
Jan 15, 2010 1.682 1.617 1.617 1.617 228,710 -0.06(-3.43%)
Jan 14, 2010 1.689 1.711 1.668 1.675 74,631 -0.03(-1.69%)
Jan 13, 2010 1.725 1.754 1.704 1.704 206,777 -0.01(-0.84%)
Jan 12, 2010 1.754 1.783 1.704 1.718 52,699 -0.06(-3.24%)
Jan 11, 2010 1.819 1.819 1.704 1.775 43,797 -0.02(-1.20%)
Jan 08, 2010 1.797 1.811 1.783 1.797 29,054 -0.01(-0.40%)
Jan 07, 2010 1.740 1.819 1.711 1.804 71,141 +0.10(+5.91%)
Jan 06, 2010 1.711 1.768 1.689 1.704 63,591 -0.01(-0.84%)
Jan 05, 2010 1.768 1.768 1.711 1.718 26,477 -0.06(-3.24%)
Jan 04, 2010 1.704 1.790 1.704 1.775 43,249 +0.10(+6.01%)
Dec 31, 2009 1.675 1.675 1.675 1.675 132,858 +0.01(+0.43%)
Dec 30, 2009 1.682 1.768 1.632 1.668 69,385 -0.02(-1.28%)
Dec 29, 2009 1.768 1.768 1.668 1.689 56,969 -0.07(-4.08%)
Dec 28, 2009 1.754 1.797 1.725 1.761 61,804 +0.03(+1.66%)
Dec 24, 2009 1.660 1.754 1.660 1.732 53,549 +0.09(+5.24%)
Dec 23, 2009 1.732 1.732 1.610 1.646 61,930 -0.04(-2.55%)
Dec 22, 2009 1.732 1.790 1.689 1.689 86,953 -0.04(-2.49%)
Dec 21, 2009 1.668 1.790 1.668 1.732 73,033 +0.07(+4.33%)
Dec 18, 2009 1.502 1.675 1.488 1.660 323,652 +0.18(+12.14%)
Dec 17, 2009 1.502 1.553 1.430 1.481 65,471 -0.03(-1.90%)
Dec 16, 2009 1.517 1.531 1.474 1.510 54,733 +0.01(+0.96%)
Dec 15, 2009 1.581 1.581 1.481 1.495 95,617 -0.09(-5.45%)
Dec 14, 2009 1.560 1.603 1.524 1.581 70,170 +0.06(+3.77%)
Dec 11, 2009 1.495 1.581 1.495 1.524 32,808 +0.04(+2.91%)
Dec 10, 2009 1.545 1.545 1.452 1.481 128,199 -0.05(-3.29%)
Dec 09, 2009 1.819 1.819 1.495 1.531 352,009 -0.29(-15.81%)
Dec 08, 2009 1.811 2.041 1.596 1.819 266,231 -0.02(-1.17%)
Dec 07, 2009 1.704 1.862 1.686 1.840 136,999 +0.14(+8.48%)
Dec 04, 2009 1.653 1.698 1.589 1.696 70,762 +0.09(+5.83%)
Dec 03, 2009 1.682 1.682 1.553 1.603 104,803 -0.06(-3.88%)
Dec 02, 2009 1.668 1.675 1.617 1.668 57,839 +0.06(+3.57%)
Dec 01, 2009 1.603 1.653 1.574 1.610 147,863 +0.03(+1.82%)
Nov 30, 2009 1.452 1.596 1.430 1.581 505,216 +0.08(+5.26%)
Nov 27, 2009 1.517 1.538 1.495 1.502 67,270 -0.08(-5.00%)
Nov 25, 2009 1.625 1.740 1.574 1.581 64,116 -0.03(-1.79%)
Nov 24, 2009 1.804 1.804 1.596 1.610 87,063 -0.19(-10.40%)
Nov 23, 2009 1.689 1.826 1.689 1.797 240,668 +0.14(+8.70%)
Nov 20, 2009 1.646 1.668 1.646 1.653 71,878 +0.00(+0.00%)
Nov 19, 2009 1.747 1.761 1.589 1.653 1,305,774 -0.11(-6.12%)
Nov 18, 2009 1.833 1.876 1.725 1.761 55,637 -0.04(-2.39%)
Nov 17, 2009 1.876 1.962 1.768 1.804 372,839 -0.09(-4.92%)
Nov 16, 2009 1.617 1.898 1.617 1.898 249,027 +0.29(+18.39%)
Nov 13, 2009 1.589 1.617 1.524 1.603 100,634 +0.04(+2.77%)
Nov 12, 2009 1.718 1.754 1.560 1.560 111,712 -0.16(-9.21%)
Nov 11, 2009 1.711 1.754 1.653 1.718 258,546 +0.04(+2.14%)
Nov 10, 2009 1.790 1.797 1.675 1.682 228,439 -0.12(-6.40%)
Nov 09, 2009 1.883 1.926 1.775 1.797 52,187 -0.06(-3.10%)
Nov 06, 2009 1.833 1.883 1.819 1.855 150,789 +0.00(+0.00%)
Nov 05, 2009 1.869 1.905 1.826 1.855 174,805 +0.00(+0.00%)
Nov 04, 2009 2.034 2.034 1.855 1.855 95,599 -0.19(-9.15%)
Nov 03, 2009 2.077 2.099 2.005 2.041 173,532 -0.05(-2.41%)
Nov 02, 2009 2.149 2.178 2.049 2.092 127,651 -0.04(-2.02%)
Oct 30, 2009 2.207 2.207 2.034 2.135 298,782 -0.11(-4.81%)
Oct 29, 2009 2.264 2.458 2.156 2.243 309,114 -0.31(-12.11%)
Oct 28, 2009 2.516 2.581 2.516 2.552 95,225 +0.03(+1.14%)
Oct 27, 2009 2.466 2.552 2.444 2.523 71,454 +0.01(+0.29%)
Oct 26, 2009 2.523 2.595 2.494 2.516 143,072 -0.01(-0.57%)
Oct 23, 2009 2.552 2.660 2.487 2.530 119,141 -0.11(-4.09%)
Oct 22, 2009 2.753 2.753 2.523 2.638 100,364 -0.12(-4.43%)
Oct 21, 2009 2.681 2.854 2.595 2.760 203,849 +0.06(+2.40%)
Oct 20, 2009 2.652 2.710 2.458 2.696 232,412 +0.20(+8.07%)
Oct 19, 2009 2.415 2.494 2.379 2.494 97,769 +0.10(+4.20%)
Oct 16, 2009 2.329 2.473 2.329 2.394 129,501 +0.06(+2.78%)
Oct 15, 2009 2.128 2.351 2.120 2.329 266,065 +0.17(+8.00%)
Oct 14, 2009 2.027 2.156 1.970 2.156 115,805 +0.19(+9.49%)
Oct 13, 2009 1.890 1.977 1.862 1.970 46,653 +0.07(+3.79%)
Oct 12, 2009 1.826 1.934 1.804 1.898 61,349 +0.09(+4.76%)
Oct 09, 2009 1.775 1.811 1.725 1.811 42,237 +0.01(+0.80%)
Oct 08, 2009 1.790 1.840 1.775 1.797 30,455 +0.03(+1.63%)
Oct 07, 2009 1.790 1.790 1.660 1.768 49,321 -0.06(-3.15%)
Oct 06, 2009 1.732 1.840 1.660 1.826 77,301 +0.12(+6.72%)
Oct 05, 2009 1.639 1.711 1.625 1.711 54,979 +0.09(+5.31%)
Oct 02, 2009 1.610 1.632 1.589 1.625 53,161 +0.00(+0.00%)
Oct 01, 2009 1.775 1.775 1.625 1.625 79,855 -0.18(-9.96%)
Sep 30, 2009 1.862 1.862 1.754 1.804 53,816 -0.04(-1.95%)
Sep 29, 2009 1.732 1.847 1.732 1.840 251,337 +0.12(+6.67%)
Sep 28, 2009 1.754 1.768 1.718 1.725 49,779 -0.01(-0.41%)
Sep 25, 2009 1.711 1.775 1.696 1.732 69,217 +0.02(+1.26%)
Sep 24, 2009 1.761 1.860 1.704 1.711 75,598 -0.04(-2.46%)
Sep 23, 2009 1.819 1.862 1.725 1.754 95,509 -0.06(-3.56%)
Sep 22, 2009 1.862 1.876 1.819 1.819 49,908 -0.02(-1.17%)
Sep 21, 2009 1.862 1.883 1.819 1.840 88,523 +0.00(+0.00%)
Sep 18, 2009 1.833 1.905 1.833 1.840 299,433 -0.17(-8.57%)
Sep 17, 2009 2.049 2.049 1.919 2.013 174,207 -0.04(-1.75%)
Sep 16, 2009 1.905 2.076 1.905 2.049 196,735 +0.16(+8.37%)
Sep 15, 2009 1.876 1.998 1.876 1.890 84,834 +0.01(+0.38%)
Sep 14, 2009 1.876 1.912 1.862 1.883 158,483 -0.01(-0.38%)
Sep 11, 2009 1.978 2.005 1.869 1.890 1,236,187 -0.05(-2.59%)
Sep 10, 2009 2.049 2.063 1.898 1.941 80,274 -0.12(-5.92%)
Sep 09, 2009 2.020 2.156 2.013 2.063 71,729 +0.07(+3.61%)
Sep 08, 2009 1.869 1.998 1.819 1.991 112,382 +0.14(+7.36%)
Sep 04, 2009 1.840 1.898 1.804 1.855 47,831 +0.01(+0.78%)
Sep 03, 2009 1.883 1.905 1.819 1.840 92,470 -0.04(-2.29%)
Sep 02, 2009 1.876 1.941 1.819 1.883 89,304 +0.01(+0.38%)
Sep 01, 2009 1.970 1.977 1.869 1.876 146,625 -0.10(-5.09%)
Aug 31, 2009 2.164 2.221 1.833 1.977 272,566 -0.21(-9.54%)
Aug 28, 2009 2.307 2.307 2.128 2.185 112,053 -0.06(-2.88%)
Aug 27, 2009 2.358 2.358 2.228 2.250 35,265 -0.09(-3.69%)
Aug 26, 2009 2.250 2.379 2.228 2.336 101,591 +0.05(+2.20%)
Aug 25, 2009 2.300 2.336 2.250 2.286 85,343 -0.01(-0.31%)
Aug 24, 2009 2.286 2.322 2.271 2.293 51,855 +0.01(+0.31%)
Aug 21, 2009 2.358 2.372 2.264 2.286 159,797 -0.05(-2.15%)
Aug 20, 2009 2.250 2.415 2.207 2.336 170,129 +0.09(+3.83%)
Aug 19, 2009 2.135 2.286 2.049 2.250 114,948 +0.07(+3.30%)
Aug 18, 2009 1.977 2.315 1.955 2.178 101,215 +0.21(+10.58%)
Aug 17, 2009 1.970 2.077 1.855 1.970 100,956 +0.00(+0.00%)
Aug 14, 2009 2.192 2.250 1.970 1.970 252,128 -0.22(-10.16%)
Aug 13, 2009 2.257 2.279 2.142 2.192 92,711 -0.04(-1.93%)
Aug 12, 2009 2.343 2.358 2.228 2.236 120,064 -0.06(-2.51%)
Aug 11, 2009 2.343 2.465 2.293 2.293 39,755 -0.07(-3.04%)
Aug 10, 2009 2.394 2.448 2.286 2.365 64,299 -0.01(-0.30%)
Aug 07, 2009 2.386 2.509 2.271 2.372 286,197 +0.05(+2.17%)
Aug 06, 2009 2.386 2.408 2.300 2.322 108,270 -0.05(-2.12%)
Aug 05, 2009 2.516 2.537 2.322 2.372 66,084 -0.14(-5.71%)
Aug 04, 2009 2.516 2.545 2.458 2.516 83,115 -0.03(-1.13%)
Aug 03, 2009 2.501 2.595 2.293 2.545 137,015 +0.12(+5.04%)
Jul 31, 2009 2.803 2.803 2.408 2.422 209,372 -0.40(-14.25%)
Jul 30, 2009 3.019 3.084 2.782 2.825 176,000 -0.19(-6.21%)
Jul 29, 2009 3.033 3.062 2.935 3.012 91,176 -0.06(-2.10%)
Jul 28, 2009 2.990 3.163 2.904 3.077 119,100 +0.06(+1.90%)
Jul 27, 2009 3.084 3.127 2.954 3.019 160,220 -0.06(-2.10%)
Jul 24, 2009 3.148 3.163 3.055 3.084 54,367 -0.11(-3.38%)
Jul 23, 2009 2.940 3.206 2.918 3.192 124,593 +0.24(+8.03%)
Jul 22, 2009 2.940 2.962 2.753 2.954 89,677 -0.01(-0.24%)
Jul 21, 2009 2.983 3.005 2.890 2.962 36,965 -0.01(-0.24%)
Jul 20, 2009 2.897 2.976 2.767 2.969 39,838 +0.08(+2.74%)
Jul 17, 2009 2.775 2.918 2.609 2.890 81,449 +0.11(+3.88%)
Jul 16, 2009 2.767 2.818 2.631 2.782 159,964 -0.01(-0.51%)
Jul 15, 2009 2.660 2.796 2.638 2.796 88,010 +0.19(+7.16%)
Jul 14, 2009 2.588 2.616 2.372 2.609 31,924 +0.01(+0.55%)
Jul 13, 2009 2.444 2.602 2.372 2.595 64,790 +0.17(+7.12%)
Jul 10, 2009 2.286 2.573 2.228 2.422 99,352 +0.13(+5.64%)
Jul 09, 2009 2.379 2.746 2.279 2.293 252,996 -0.07(-3.04%)
Jul 08, 2009 2.430 2.782 2.329 2.365 216,186 -0.04(-1.79%)
Jul 07, 2009 2.264 2.523 2.135 2.408 93,142 +0.15(+6.69%)
Jul 06, 2009 2.415 2.415 2.192 2.257 87,135 -0.17(-6.82%)
Jul 02, 2009 2.624 2.674 2.358 2.422 103,986 -0.24(-9.16%)
Jul 01, 2009 2.681 2.703 2.624 2.667 91,985 -0.03(-1.07%)
Jun 30, 2009 2.660 2.875 2.616 2.696 133,123 +0.04(+1.63%)
Jun 29, 2009 2.739 2.746 2.566 2.652 55,854 -0.09(-3.40%)
Jun 26, 2009 2.811 2.868 2.660 2.746 758,085 -0.08(-2.80%)
Jun 25, 2009 2.753 2.882 2.674 2.825 142,328 +0.13(+4.80%)
Jun 24, 2009 2.566 3.012 2.466 2.696 161,429 +0.17(+6.53%)
Jun 23, 2009 2.516 2.588 2.487 2.530 68,540 +0.04(+1.44%)
Jun 22, 2009 2.832 2.868 2.494 2.494 105,824 -0.37(-13.03%)
Jun 19, 2009 2.803 3.206 2.803 2.868 152,734 +0.12(+4.45%)
Jun 18, 2009 2.710 2.760 2.631 2.746 85,161 +0.02(+0.79%)
Jun 17, 2009 2.667 2.832 2.631 2.724 64,361 +0.06(+2.43%)
Jun 16, 2009 2.775 2.789 2.624 2.660 67,199 -0.05(-1.86%)
Jun 15, 2009 2.825 2.861 2.681 2.710 92,918 -0.20(-6.91%)
Jun 12, 2009 2.882 2.918 2.789 2.911 53,947 -0.01(-0.25%)
Jun 11, 2009 2.753 3.134 2.681 2.918 171,744 +0.17(+6.00%)
Jun 10, 2009 2.731 2.760 2.714 2.753 120,071 +0.09(+3.23%)
Jun 09, 2009 2.688 2.688 2.566 2.667 79,609 -0.01(-0.54%)
Jun 08, 2009 2.667 2.739 2.660 2.681 64,142 -0.11(-3.87%)
Jun 05, 2009 2.839 2.861 2.703 2.789 165,477 -0.03(-1.02%)
Jun 04, 2009 2.739 2.861 2.724 2.818 167,448 +0.09(+3.43%)
Jun 03, 2009 2.803 2.839 2.688 2.724 101,061 -0.14(-5.01%)
Jun 02, 2009 2.976 3.048 2.832 2.868 163,823 -0.12(-4.09%)
Jun 01, 2009 2.861 3.026 2.516 2.990 648,844 +0.18(+6.39%)
May 29, 2009 2.825 2.890 2.717 2.811 144,048 -0.01(-0.51%)
May 28, 2009 2.904 2.983 2.573 2.825 84,847 -0.06(-1.99%)
May 27, 2009 2.875 2.904 2.782 2.882 173,311 -0.02(-0.74%)
May 26, 2009 2.703 3.005 2.616 2.904 294,598 +0.18(+6.60%)
May 22, 2009 2.638 2.969 2.487 2.724 227,581 +0.10(+3.84%)
May 21, 2009 2.731 2.731 2.451 2.624 118,906 -0.17(-5.93%)
May 20, 2009 2.846 2.947 2.739 2.789 108,915 -0.05(-1.77%)
May 19, 2009 2.710 2.882 2.645 2.839 252,116 +0.08(+2.86%)
May 18, 2009 2.796 2.897 2.652 2.760 213,085 +0.00(+0.00%)
May 15, 2009 2.645 2.861 2.609 2.760 142,040 +0.13(+4.92%)
May 14, 2009 2.545 2.645 2.300 2.631 188,337 -0.09(-3.17%)
May 13, 2009 3.105 3.134 2.717 2.717 185,304 -0.45(-14.29%)
May 12, 2009 3.041 3.227 3.033 3.170 234,594 -0.02(-0.68%)
May 11, 2009 3.335 3.342 3.055 3.192 261,328 -0.19(-5.53%)
May 08, 2009 3.350 3.436 3.141 3.378 331,196 +0.11(+3.30%)
May 07, 2009 3.587 3.587 3.156 3.271 306,005 -0.32(-8.82%)
May 06, 2009 3.522 3.587 3.206 3.587 240,466 +0.19(+5.72%)
May 05, 2009 3.127 3.457 2.940 3.393 408,009 +0.25(+7.93%)
May 04, 2009 2.875 3.170 2.681 3.144 266,537 +0.48(+18.20%)
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.