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, 2007 16.35 16.53 16.11 16.38 251,394 +0.08(+0.49%)
Apr 27, 2007 16.64 16.64 16.16 16.30 182,093 -0.40(-2.41%)
Apr 26, 2007 16.60 16.75 16.32 16.71 123,528 +0.14(+0.82%)
Apr 25, 2007 16.74 17.25 16.35 16.57 217,755 -0.06(-0.39%)
Apr 24, 2007 16.64 16.87 16.50 16.63 191,377 +0.09(+0.52%)
Apr 23, 2007 16.53 16.62 16.35 16.55 113,800 +0.01(+0.04%)
Apr 20, 2007 16.06 16.55 15.86 16.54 303,299 +0.61(+3.84%)
Apr 19, 2007 16.35 16.35 15.69 15.93 317,400 -0.52(-3.19%)
Apr 18, 2007 16.73 16.78 16.37 16.45 156,562 -0.32(-1.89%)
Apr 17, 2007 17.05 17.09 16.67 16.77 147,908 -0.32(-1.89%)
Apr 16, 2007 16.75 17.09 16.46 17.09 339,816 +0.39(+2.32%)
Apr 13, 2007 16.68 16.78 16.61 16.71 160,199 -0.01(-0.09%)
Apr 12, 2007 16.77 16.78 16.35 16.72 345,412 -0.17(-1.02%)
Apr 11, 2007 16.35 16.89 16.28 16.89 442,270 +0.49(+2.98%)
Apr 10, 2007 16.47 16.47 16.27 16.40 213,026 -0.04(-0.22%)
Apr 09, 2007 16.45 16.59 16.30 16.44 227,815 -0.04(-0.26%)
Apr 05, 2007 16.22 16.56 16.14 16.48 179,791 +0.22(+1.33%)
Apr 04, 2007 16.07 16.65 15.93 16.27 280,134 +0.14(+0.89%)
Apr 03, 2007 16.09 16.46 15.99 16.12 527,344 +0.09(+0.54%)
Apr 02, 2007 15.63 16.25 15.55 16.04 323,237 +0.37(+2.34%)
Mar 30, 2007 15.68 15.68 15.24 15.67 293,168 +0.04(+0.23%)
Mar 29, 2007 15.67 15.76 15.56 15.63 101,377 +0.00(+0.00%)
Mar 28, 2007 15.61 15.63 15.38 15.63 143,914 +0.01(+0.05%)
Mar 27, 2007 15.53 15.74 15.49 15.63 188,299 +0.03(+0.18%)
Mar 26, 2007 15.77 15.85 15.42 15.60 322,809 -0.22(-1.36%)
Mar 23, 2007 15.65 15.91 15.31 15.81 134,234 +0.12(+0.78%)
Mar 22, 2007 16.07 16.11 15.60 15.69 202,286 -0.36(-2.24%)
Mar 21, 2007 16.03 16.07 15.88 16.05 230,415 +0.04(+0.22%)
Mar 20, 2007 15.73 16.04 15.63 16.02 284,334 +0.33(+2.11%)
Mar 19, 2007 15.10 15.89 15.10 15.68 475,166 +0.52(+3.46%)
Mar 16, 2007 15.73 15.73 15.10 15.16 311,130 -0.58(-3.70%)
Mar 15, 2007 14.74 15.85 14.74 15.74 415,257 +1.01(+6.83%)
Mar 14, 2007 14.42 15.02 14.38 14.74 248,229 +0.30(+2.09%)
Mar 13, 2007 14.76 15.11 14.43 14.43 301,109 -0.33(-2.24%)
Mar 12, 2007 14.54 15.02 14.51 14.76 465,364 +0.03(+0.20%)
Mar 09, 2007 14.83 15.19 14.56 14.74 563,345 -0.08(-0.53%)
Mar 08, 2007 15.61 15.84 14.70 14.81 969,407 -0.63(-4.10%)
Mar 07, 2007 14.83 15.77 14.34 15.45 1,142,148 +1.16(+8.10%)
Mar 06, 2007 13.91 14.41 13.64 14.29 270,692 +0.56(+4.08%)
Mar 05, 2007 13.91 14.25 13.68 13.73 247,009 -0.18(-1.29%)
Mar 02, 2007 13.97 14.15 13.87 13.91 113,707 -0.15(-1.07%)
Mar 01, 2007 14.02 14.12 13.89 14.06 87,138 -0.06(-0.41%)
Feb 28, 2007 14.02 14.53 13.98 14.12 181,772 +0.13(+0.93%)
Feb 27, 2007 14.03 14.25 13.94 13.99 75,620 -0.12(-0.87%)
Feb 26, 2007 14.23 14.23 14.03 14.11 94,127 -0.12(-0.81%)
Feb 23, 2007 14.38 14.46 14.09 14.23 68,821 -0.13(-0.90%)
Feb 22, 2007 14.46 14.53 14.17 14.35 73,177 -0.12(-0.79%)
Feb 21, 2007 14.48 14.48 14.20 14.47 109,429 -0.01(-0.10%)
Feb 20, 2007 14.31 14.53 14.20 14.48 65,057 +0.17(+1.15%)
Feb 16, 2007 14.31 14.33 14.02 14.32 209,362 +0.01(+0.05%)
Feb 15, 2007 14.45 14.47 14.20 14.31 150,356 -0.17(-1.14%)
Feb 14, 2007 14.75 14.84 14.44 14.48 105,431 -0.29(-1.95%)
Feb 13, 2007 14.25 14.81 14.19 14.76 194,013 +0.57(+4.00%)
Feb 12, 2007 14.40 14.41 14.12 14.20 168,231 -0.22(-1.55%)
Feb 09, 2007 14.51 14.65 14.40 14.42 50,743 -0.12(-0.84%)
Feb 08, 2007 14.63 14.75 14.42 14.54 78,234 -0.10(-0.69%)
Feb 07, 2007 14.56 14.99 14.54 14.64 275,973 +0.09(+0.64%)
Feb 06, 2007 14.34 14.78 14.34 14.55 226,256 +0.26(+1.81%)
Feb 05, 2007 14.18 14.35 14.14 14.29 221,231 +0.06(+0.40%)
Feb 02, 2007 14.31 14.33 14.19 14.23 157,898 -0.02(-0.15%)
Feb 01, 2007 14.18 14.30 14.05 14.25 326,352 +0.09(+0.66%)
Jan 31, 2007 14.23 14.38 14.16 14.16 257,551 -0.12(-0.86%)
Jan 30, 2007 14.44 14.45 14.21 14.28 379,720 -0.10(-0.70%)
Jan 29, 2007 14.38 14.73 14.36 14.38 250,471 -0.05(-0.35%)
Jan 26, 2007 14.14 14.53 14.14 14.43 330,007 +0.35(+2.50%)
Jan 25, 2007 14.26 14.30 13.98 14.08 313,080 -0.17(-1.21%)
Jan 24, 2007 13.65 14.31 13.56 14.25 643,882 +0.65(+4.81%)
Jan 23, 2007 12.93 13.79 12.90 13.60 525,261 +0.63(+4.82%)
Jan 22, 2007 13.08 13.08 12.87 12.97 55,213 -0.13(-0.99%)
Jan 19, 2007 13.00 13.20 12.90 13.10 118,490 +0.09(+0.72%)
Jan 18, 2007 12.79 13.08 12.67 13.01 156,312 +0.20(+1.57%)
Jan 17, 2007 12.89 13.03 12.79 12.81 253,315 -0.06(-0.50%)
Jan 16, 2007 12.93 13.01 12.78 12.87 120,535 +0.01(+0.06%)
Jan 12, 2007 12.83 13.10 12.79 12.87 423,742 +0.06(+0.45%)
Jan 11, 2007 12.79 12.94 12.51 12.81 247,283 +0.04(+0.28%)
Jan 10, 2007 12.68 12.87 12.40 12.77 513,602 +0.06(+0.45%)
Jan 09, 2007 12.51 12.79 12.44 12.72 256,245 +0.24(+1.90%)
Jan 08, 2007 12.14 12.72 12.14 12.48 302,268 +0.43(+3.58%)
Jan 05, 2007 12.05 12.17 12.04 12.05 257,476 +0.00(+0.00%)
Jan 04, 2007 12.07 12.23 11.86 12.05 287,295 +0.01(+0.12%)
Jan 03, 2007 11.90 12.25 11.75 12.03 345,267 +0.19(+1.58%)
Dec 29, 2006 11.79 11.85 11.72 11.85 149,105 +0.09(+0.73%)
Dec 28, 2006 11.85 11.93 11.70 11.76 155,897 -0.10(-0.85%)
Dec 27, 2006 11.95 12.05 11.80 11.86 122,396 -0.07(-0.60%)
Dec 26, 2006 11.81 12.04 11.81 11.93 228,385 +0.08(+0.67%)
Dec 22, 2006 11.82 11.89 11.72 11.85 141,027 +0.07(+0.61%)
Dec 21, 2006 11.80 11.98 11.75 11.78 119,260 +0.01(+0.06%)
Dec 20, 2006 11.60 11.88 11.59 11.77 391,305 +0.21(+1.80%)
Dec 19, 2006 11.67 11.69 11.50 11.57 116,795 -0.14(-1.23%)
Dec 18, 2006 11.83 11.86 11.69 11.71 160,107 -0.07(-0.61%)
Dec 15, 2006 11.82 11.85 11.67 11.78 206,290 -0.05(-0.43%)
Dec 14, 2006 11.71 12.03 11.71 11.83 254,491 +0.08(+0.67%)
Dec 13, 2006 11.65 11.77 11.64 11.75 144,779 +0.09(+0.80%)
Dec 12, 2006 11.58 11.79 11.55 11.66 362,416 -0.06(-0.49%)
Dec 11, 2006 11.74 11.79 11.65 11.72 285,846 -0.07(-0.61%)
Dec 08, 2006 11.91 11.95 11.75 11.79 265,830 -0.11(-0.97%)
Dec 07, 2006 12.00 12.03 11.82 11.90 346,433 -0.09(-0.72%)
Dec 06, 2006 12.00 12.13 11.96 11.99 392,869 -0.01(-0.12%)
Dec 05, 2006 12.11 12.12 11.96 12.00 153,012 -0.13(-1.07%)
Dec 04, 2006 11.97 12.16 11.97 12.13 318,564 +0.21(+1.75%)
Dec 01, 2006 11.70 12.01 11.63 11.93 169,464 +0.23(+1.97%)
Nov 30, 2006 11.89 12.00 11.62 11.70 448,518 -0.66(-5.35%)
Nov 29, 2006 12.78 12.79 12.24 12.36 166,452 -0.39(-3.05%)
Nov 28, 2006 12.51 12.79 12.28 12.74 112,364 +0.23(+1.84%)
Nov 27, 2006 12.77 12.84 12.49 12.51 170,769 -0.31(-2.41%)
Nov 24, 2006 12.77 12.87 12.74 12.82 30,176 -0.01(-0.06%)
Nov 22, 2006 12.70 12.85 12.59 12.83 62,511 +0.22(+1.77%)
Nov 21, 2006 12.69 12.69 12.40 12.61 138,802 -0.17(-1.35%)
Nov 20, 2006 12.88 12.97 12.72 12.78 77,006 -0.14(-1.06%)
Nov 17, 2006 12.67 12.94 12.02 12.92 201,847 +0.24(+1.87%)
Nov 16, 2006 12.91 12.97 12.37 12.68 210,205 -0.25(-1.95%)
Nov 15, 2006 13.13 13.15 12.89 12.93 204,649 -0.15(-1.15%)
Nov 14, 2006 13.20 13.22 12.86 13.08 140,938 -0.09(-0.65%)
Nov 13, 2006 12.71 13.33 12.51 13.17 290,330 +0.50(+3.91%)
Nov 10, 2006 12.86 12.90 12.55 12.67 382,128 -0.19(-1.51%)
Nov 09, 2006 12.94 12.97 12.74 12.87 225,017 -0.04(-0.28%)
Nov 08, 2006 12.75 12.97 12.66 12.90 129,252 +0.14(+1.13%)
Nov 07, 2006 12.67 12.91 12.56 12.76 125,740 +0.05(+0.40%)
Nov 06, 2006 12.60 12.99 12.47 12.71 260,915 +0.14(+1.14%)
Nov 03, 2006 12.79 13.22 12.44 12.56 269,602 +0.17(+1.39%)
Nov 02, 2006 12.69 13.33 12.38 12.39 204,909 -0.36(-2.82%)
Nov 01, 2006 12.54 12.93 12.45 12.75 357,835 +0.27(+2.19%)
Oct 31, 2006 12.93 12.93 12.24 12.48 181,455 -0.41(-3.18%)
Oct 30, 2006 12.58 13.18 12.58 12.89 155,663 +0.31(+2.46%)
Oct 27, 2006 12.47 12.82 12.44 12.58 74,993 +0.12(+0.92%)
Oct 26, 2006 12.45 12.72 12.45 12.46 139,101 -0.17(-1.37%)
Oct 25, 2006 12.53 13.12 12.42 12.64 470,483 +0.08(+0.63%)
Oct 24, 2006 12.38 12.85 12.23 12.56 642,214 +0.30(+2.46%)
Oct 23, 2006 12.06 12.49 12.04 12.26 354,031 +0.19(+1.55%)
Oct 20, 2006 11.67 12.29 11.54 12.07 594,186 +0.47(+4.03%)
Oct 19, 2006 11.52 11.90 11.48 11.60 470,458 +0.09(+0.75%)
Oct 18, 2006 11.23 11.82 11.23 11.52 685,159 +0.41(+3.69%)
Oct 17, 2006 10.98 11.31 10.98 11.11 920,944 +0.07(+0.65%)
Oct 16, 2006 10.81 11.18 10.81 11.03 467,000 +0.25(+2.33%)
Oct 13, 2006 10.83 10.88 10.67 10.78 159,868 -0.01(-0.13%)
Oct 12, 2006 10.82 10.91 10.51 10.80 354,559 +0.01(+0.13%)
Oct 11, 2006 10.93 10.93 10.74 10.78 88,018 -0.17(-1.51%)
Oct 10, 2006 11.05 11.08 10.85 10.95 125,555 -0.12(-1.10%)
Oct 09, 2006 10.89 11.10 10.88 11.07 113,305 +0.21(+1.92%)
Oct 06, 2006 10.75 10.86 10.49 10.86 267,209 +0.06(+0.53%)
Oct 05, 2006 10.35 11.12 10.24 10.80 395,516 +0.40(+3.87%)
Oct 04, 2006 9.905 10.40 9.589 10.40 361,701 +0.46(+4.63%)
Oct 03, 2006 9.467 9.941 9.445 9.941 365,785 +0.45(+4.69%)
Oct 02, 2006 9.495 9.589 9.301 9.495 109,223 +0.06(+0.69%)
Sep 29, 2006 9.747 9.805 9.424 9.431 857,671 -0.32(-3.24%)
Sep 28, 2006 9.812 10.03 9.654 9.747 192,833 -0.06(-0.59%)
Sep 27, 2006 9.697 10.05 9.675 9.805 260,455 +0.15(+1.56%)
Sep 26, 2006 9.330 9.797 9.330 9.654 392,474 +0.27(+2.91%)
Sep 25, 2006 9.603 9.632 9.380 9.380 39,639 -0.19(-2.03%)
Sep 22, 2006 9.424 9.596 9.380 9.575 61,322 +0.16(+1.68%)
Sep 21, 2006 9.740 9.754 9.380 9.416 136,984 -0.30(-3.11%)
Sep 20, 2006 9.560 9.876 9.481 9.718 57,284 +0.14(+1.50%)
Sep 19, 2006 9.682 9.776 9.488 9.575 168,490 -0.05(-0.52%)
Sep 18, 2006 9.553 9.733 9.553 9.625 71,824 +0.09(+0.98%)
Sep 15, 2006 9.668 9.668 9.237 9.531 13,217 -0.14(-1.41%)
Sep 14, 2006 9.711 9.783 9.596 9.668 56,985 -0.04(-0.44%)
Sep 13, 2006 9.409 9.826 9.409 9.711 103,433 +0.26(+2.74%)
Sep 12, 2006 9.380 9.560 9.352 9.452 116,104 +0.08(+0.84%)
Sep 11, 2006 9.330 9.388 9.208 9.373 28,260 +0.01(+0.08%)
Sep 08, 2006 9.380 9.380 9.337 9.366 21,726 -0.01(-0.15%)
Sep 07, 2006 9.165 9.380 9.165 9.380 31,719 +0.22(+2.35%)
Sep 06, 2006 9.014 9.179 8.949 9.165 28,101 +0.04(+0.39%)
Sep 05, 2006 9.373 9.416 9.093 9.129 72,366 -0.22(-2.31%)
Sep 01, 2006 9.273 9.395 9.201 9.345 23,359 +0.09(+1.01%)
Aug 31, 2006 9.352 9.380 9.230 9.251 11,964 -0.13(-1.38%)
Aug 30, 2006 9.352 9.395 9.352 9.380 8,903 +0.00(+0.00%)
Aug 29, 2006 9.345 9.388 9.294 9.380 22,862 +0.00(+0.00%)
Aug 28, 2006 9.345 9.395 9.280 9.380 68,863 +0.04(+0.38%)
Aug 25, 2006 9.172 9.345 9.172 9.345 48,830 +0.18(+1.96%)
Aug 24, 2006 9.122 9.201 9.107 9.165 23,191 +0.07(+0.79%)
Aug 23, 2006 9.086 9.230 9.050 9.093 18,502 -0.05(-0.55%)
Aug 22, 2006 9.165 9.237 8.813 9.143 14,517 -0.05(-0.55%)
Aug 21, 2006 9.107 9.194 9.057 9.194 23,332 +0.05(+0.55%)
Aug 18, 2006 8.913 9.165 8.913 9.143 48,819 +0.25(+2.83%)
Aug 17, 2006 9.064 9.165 8.841 8.892 6,752 -0.21(-2.29%)
Aug 16, 2006 9.136 9.237 8.805 9.100 210,069 -0.10(-1.09%)
Aug 15, 2006 9.337 9.337 9.093 9.201 14,224 +0.04(+0.39%)
Aug 14, 2006 8.949 9.165 8.892 9.165 33,939 +0.25(+2.82%)
Aug 11, 2006 8.654 8.913 8.654 8.913 38,744 +0.11(+1.22%)
Aug 10, 2006 8.575 8.913 8.575 8.805 5,172 +0.07(+0.82%)
Aug 09, 2006 8.770 8.770 8.626 8.734 124,717 +0.12(+1.42%)
Aug 08, 2006 8.719 8.755 8.611 8.611 8,792 -0.12(-1.40%)
Aug 07, 2006 8.554 8.791 8.554 8.734 42,150 +0.07(+0.83%)
Aug 04, 2006 8.762 8.798 8.626 8.662 26,876 -0.07(-0.82%)
Aug 03, 2006 8.633 8.748 8.532 8.734 21,200 -0.04(-0.41%)
Aug 02, 2006 8.863 8.877 8.626 8.770 134,860 +0.25(+2.95%)
Aug 01, 2006 8.539 8.748 8.324 8.518 227,790 +0.33(+4.04%)
Jul 31, 2006 8.274 8.345 8.137 8.187 288,573 +0.05(+0.62%)
Jul 28, 2006 8.051 8.432 8.015 8.137 113,039 +0.14(+1.71%)
Jul 27, 2006 8.051 8.187 8.000 8.000 30,749 -0.01(-0.09%)
Jul 26, 2006 8.051 8.079 7.944 8.008 45,131 -0.06(-0.71%)
Jul 25, 2006 7.907 8.123 7.907 8.065 37,644 +0.06(+0.72%)
Jul 24, 2006 8.130 8.396 7.986 8.008 18,423 -0.05(-0.62%)
Jul 21, 2006 8.138 8.468 8.051 8.058 11,946 -0.15(-1.84%)
Jul 20, 2006 8.410 8.539 8.209 8.209 47,717 -0.06(-0.70%)
Jul 19, 2006 7.979 8.539 7.936 8.266 56,387 +0.07(+0.88%)
Jul 18, 2006 8.417 8.611 7.907 8.194 58,959 -0.25(-2.98%)
Jul 17, 2006 8.317 8.698 8.309 8.446 93,489 -0.04(-0.51%)
Jul 14, 2006 8.372 8.547 8.338 8.489 6,950 -0.14(-1.58%)
Jul 13, 2006 8.676 8.805 8.123 8.626 82,488 -0.14(-1.64%)
Jul 12, 2006 8.949 8.949 8.619 8.770 34,292 +0.00(+0.00%)
Jul 11, 2006 8.676 8.805 8.424 8.770 32,651 +0.00(+0.00%)
Jul 10, 2006 8.889 8.913 8.683 8.770 77,489 -0.07(-0.81%)
Jul 07, 2006 8.626 8.949 8.123 8.841 215,640 +0.18(+2.07%)
Jul 06, 2006 8.841 8.899 8.561 8.662 53,688 -0.14(-1.63%)
Jul 05, 2006 8.770 8.877 8.611 8.805 183,913 +0.04(+0.41%)
Jul 03, 2006 8.892 8.892 8.626 8.770 83,057 +0.00(+0.00%)
Jun 30, 2006 8.626 8.985 8.607 8.770 109,676 +0.11(+1.24%)
Jun 29, 2006 8.770 8.770 8.662 8.662 4,730 -0.04(-0.41%)
Jun 28, 2006 8.532 8.762 8.532 8.698 137,816 +0.21(+2.46%)
Jun 27, 2006 8.626 8.626 8.202 8.489 48,889 -0.26(-2.96%)
Jun 26, 2006 8.611 8.770 8.518 8.748 43,405 +0.29(+3.49%)
Jun 23, 2006 8.229 8.475 8.229 8.453 27,558 -0.17(-1.92%)
Jun 22, 2006 8.338 8.619 8.198 8.619 47,355 +0.24(+2.83%)
Jun 21, 2006 8.079 8.619 7.720 8.381 107,547 +0.27(+3.28%)
Jun 20, 2006 8.216 8.259 8.087 8.115 29,607 -0.12(-1.40%)
Jun 19, 2006 8.194 8.396 8.194 8.230 34,511 +0.07(+0.88%)
Jun 16, 2006 8.266 8.381 8.137 8.159 31,379 -0.25(-2.99%)
Jun 15, 2006 8.590 8.590 8.187 8.410 53,658 +0.04(+0.43%)
Jun 14, 2006 8.568 8.690 8.216 8.374 53,392 -0.32(-3.64%)
Jun 13, 2006 8.590 8.798 8.159 8.690 129,723 -0.12(-1.31%)
Jun 12, 2006 9.194 9.194 8.662 8.805 25,461 -0.22(-2.47%)
Jun 09, 2006 8.956 9.028 8.712 9.028 33,841 +0.04(+0.48%)
Jun 08, 2006 9.057 9.150 8.654 8.985 79,731 -0.06(-0.71%)
Jun 07, 2006 8.913 9.158 8.647 9.050 322,049 -0.04(-0.40%)
Jun 06, 2006 9.071 9.201 8.626 9.086 299,299 -0.19(-2.02%)
Jun 05, 2006 9.345 9.431 8.741 9.273 797,077 -0.25(-2.64%)
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.