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 (%)
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%)
Apr 01, 2020 0.5200 0.5200 0.4200 0.4590 243,269 -0.04(-8.22%)
Mar 31, 2020 0.5523 0.5600 0.5000 0.5001 180,787 -0.01(-1.94%)
Mar 30, 2020 0.5612 0.5700 0.5000 0.5100 381,683 -0.07(-12.07%)
Mar 27, 2020 0.6000 0.6300 0.5612 0.5800 392,100 -0.05(-7.94%)
Mar 26, 2020 0.6200 0.6700 0.5800 0.6300 347,056 +0.05(+8.62%)
Mar 25, 2020 0.6500 0.6700 0.5600 0.5800 264,035 -0.01(-1.69%)
Mar 24, 2020 0.7000 0.7500 0.5700 0.5900 272,826 -0.07(-10.61%)
Mar 23, 2020 0.9600 0.9600 0.6600 0.6600 172,766 -0.54(-45.00%)
Mar 20, 2020 0.7200 1.200 0.6100 1.200 280,700 +0.43(+56.11%)
Mar 19, 2020 0.5500 0.8000 0.5500 0.7687 109,940 +0.23(+42.35%)
Mar 18, 2020 0.6200 0.7200 0.5400 0.5400 84,291 -0.09(-14.34%)
Mar 17, 2020 0.7120 0.7300 0.6001 0.6304 111,060 -0.11(-14.81%)
Mar 16, 2020 0.5100 0.8198 0.5100 0.7400 284,652 -0.31(-29.53%)
Mar 13, 2020 0.5600 1.280 0.5600 1.050 440,400 +0.54(+103.90%)
Mar 12, 2020 0.8000 0.8699 0.5004 0.5150 261,743 -0.30(-36.42%)
Mar 11, 2020 0.9000 0.9700 0.7400 0.8100 125,212 -0.12(-12.90%)
Mar 10, 2020 0.9604 1.030 0.8030 0.9300 288,467 -0.03(-3.12%)
Mar 09, 2020 1.280 1.280 0.9500 0.9600 232,904 -0.32(-25.00%)
Mar 06, 2020 1.250 1.350 1.250 1.280 91,800 +0.01(+0.79%)
Mar 05, 2020 1.340 1.361 1.250 1.270 123,915 -0.09(-6.62%)
Mar 04, 2020 1.330 1.390 1.330 1.360 19,284 +0.03(+2.26%)
Mar 03, 2020 1.450 1.450 1.270 1.330 160,257 -0.11(-7.64%)
Mar 02, 2020 1.450 1.480 1.310 1.440 33,180 +0.02(+1.41%)
Feb 28, 2020 1.520 1.530 1.310 1.420 28,600 -0.05(-3.40%)
Feb 27, 2020 1.390 1.520 1.270 1.470 124,886 +0.05(+3.52%)
Feb 26, 2020 1.470 1.540 1.410 1.420 51,763 -0.09(-5.96%)
Feb 25, 2020 1.690 1.708 1.425 1.510 126,393 -0.19(-11.18%)
Feb 24, 2020 1.690 1.720 1.610 1.700 45,646 -0.04(-2.30%)
Feb 21, 2020 1.720 1.750 1.640 1.740 77,700 +0.00(+0.00%)
Feb 20, 2020 1.770 1.791 1.720 1.740 44,306 -0.03(-1.69%)
Feb 19, 2020 1.880 1.910 1.750 1.770 57,364 -0.09(-4.84%)
Feb 18, 2020 1.810 1.885 1.720 1.860 82,751 +0.06(+3.33%)
Feb 14, 2020 1.850 1.900 1.800 1.800 21,800 -0.04(-2.17%)
Feb 13, 2020 1.810 1.920 1.810 1.840 44,182 +0.01(+0.55%)
Feb 12, 2020 1.840 1.920 1.810 1.830 19,413 -0.02(-1.08%)
Feb 11, 2020 1.870 1.910 1.840 1.850 20,369 +0.00(+0.00%)
Feb 10, 2020 1.850 1.940 1.840 1.850 48,727 -0.01(-0.54%)
Feb 07, 2020 1.860 1.960 1.850 1.860 53,900 -0.05(-2.62%)
Feb 06, 2020 1.980 2.120 1.880 1.910 117,121 -0.07(-3.54%)
Feb 05, 2020 2.200 2.280 1.971 1.980 54,845 -0.18(-8.33%)
Feb 04, 2020 2.050 2.200 1.990 2.160 89,268 +0.10(+4.85%)
Feb 03, 2020 2.090 2.130 2.020 2.060 42,625 -0.04(-1.90%)
Jan 31, 2020 2.110 2.270 2.055 2.100 74,500 -0.10(-4.55%)
Jan 30, 2020 2.330 2.433 2.190 2.200 49,361 -0.11(-4.76%)
Jan 29, 2020 2.260 2.360 2.150 2.310 89,496 +0.06(+2.67%)
Jan 28, 2020 2.110 2.460 2.020 2.250 55,917 +0.08(+3.69%)
Jan 27, 2020 2.380 2.380 2.110 2.170 67,616 -0.20(-8.44%)
Jan 24, 2020 2.110 2.658 2.040 2.370 216,500 +0.25(+11.79%)
Jan 23, 2020 2.550 2.550 2.000 2.120 231,676 -0.46(-17.83%)
Jan 22, 2020 2.700 2.750 2.550 2.580 191,743 -0.12(-4.44%)
Jan 21, 2020 2.760 2.820 2.670 2.700 142,564 -0.09(-3.23%)
Jan 17, 2020 2.900 2.900 2.780 2.790 88,300 -0.07(-2.45%)
Jan 16, 2020 2.900 2.920 2.840 2.860 65,869 +0.01(+0.35%)
Jan 15, 2020 2.830 2.940 2.780 2.850 156,014 +0.04(+1.42%)
Jan 14, 2020 2.840 3.000 2.750 2.810 229,918 +0.01(+0.36%)
Jan 13, 2020 2.550 2.960 2.530 2.800 377,041 +0.16(+6.06%)
Jan 10, 2020 2.570 2.700 2.500 2.640 217,600 +0.12(+4.76%)
Jan 09, 2020 2.550 2.630 2.470 2.520 168,303 -0.02(-0.79%)
Jan 08, 2020 2.670 2.826 2.410 2.540 330,134 -0.10(-3.79%)
Jan 07, 2020 2.520 3.000 2.400 2.640 1,146,109 +0.21(+8.64%)
Jan 06, 2020 2.290 2.700 2.110 2.430 1,209,855 +0.65(+36.52%)
Jan 03, 2020 1.830 1.840 1.730 1.780 42,000 -0.03(-1.66%)
Jan 02, 2020 1.710 1.820 1.690 1.810 39,464 +0.10(+5.85%)
Dec 31, 2019 1.660 1.830 1.660 1.710 195,800 +0.03(+1.79%)
Dec 30, 2019 1.810 1.820 1.650 1.680 83,790 -0.10(-5.62%)
Dec 27, 2019 1.700 1.820 1.700 1.780 94,000 +0.04(+2.30%)
Dec 26, 2019 1.790 1.820 1.720 1.740 54,439 -0.05(-2.79%)
Dec 24, 2019 1.800 1.820 1.740 1.790 21,300 -0.01(-0.56%)
Dec 23, 2019 1.770 1.820 1.765 1.800 53,988 +0.04(+2.27%)
Dec 20, 2019 1.780 1.830 1.700 1.760 145,600 -0.05(-2.76%)
Dec 19, 2019 1.770 1.840 1.760 1.810 240,082 +0.02(+1.12%)
Dec 18, 2019 1.710 1.860 1.710 1.790 102,940 +0.04(+2.29%)
Dec 17, 2019 1.890 1.890 1.660 1.750 237,209 -0.11(-5.91%)
Dec 16, 2019 1.750 1.890 1.661 1.860 261,373 +0.08(+4.49%)
Dec 13, 2019 1.790 1.800 1.720 1.780 199,900 +0.02(+1.14%)
Dec 12, 2019 1.800 1.860 1.740 1.760 200,466 -0.04(-2.22%)
Dec 11, 2019 1.750 1.830 1.650 1.800 79,813 +0.07(+4.05%)
Dec 10, 2019 1.750 1.750 1.650 1.730 43,413 -0.02(-1.14%)
Dec 09, 2019 1.670 1.750 1.560 1.750 194,413 +0.08(+4.79%)
Dec 06, 2019 1.513 1.700 1.513 1.670 99,300 +0.09(+5.70%)
Dec 05, 2019 1.679 1.695 1.560 1.580 89,203 -0.10(-5.95%)
Dec 04, 2019 1.670 1.750 1.650 1.680 162,178 +0.01(+0.60%)
Dec 03, 2019 1.500 1.680 1.480 1.670 235,643 +0.10(+6.37%)
Dec 02, 2019 1.560 1.580 1.520 1.570 79,468 +0.03(+1.95%)
Nov 29, 2019 1.550 1.550 1.480 1.540 11,300 +0.03(+1.99%)
Nov 27, 2019 1.450 1.520 1.450 1.510 23,700 +0.03(+2.03%)
Nov 26, 2019 1.510 1.550 1.450 1.480 86,935 -0.06(-3.90%)
Nov 25, 2019 1.460 1.550 1.460 1.540 93,846 +0.06(+4.05%)
Nov 22, 2019 1.470 1.510 1.460 1.480 55,700 +0.00(+0.00%)
Nov 21, 2019 1.460 1.499 1.430 1.480 42,171 +0.01(+0.68%)
Nov 20, 2019 1.480 1.510 1.430 1.470 149,561 -0.01(-0.68%)
Nov 19, 2019 1.450 1.527 1.430 1.480 180,024 +0.02(+1.37%)
Nov 18, 2019 1.430 1.480 1.430 1.460 23,012 -0.02(-1.35%)
Nov 15, 2019 1.440 1.490 1.420 1.480 33,000 +0.04(+2.78%)
Nov 14, 2019 1.450 1.480 1.410 1.440 49,514 -0.02(-1.37%)
Nov 13, 2019 1.480 1.510 1.407 1.460 31,345 -0.01(-0.68%)
Nov 12, 2019 1.440 1.530 1.400 1.470 85,904 +0.03(+2.08%)
Nov 11, 2019 1.540 1.540 1.420 1.440 68,624 -0.10(-6.49%)
Nov 08, 2019 1.470 1.560 1.400 1.540 92,200 +0.07(+4.76%)
Nov 07, 2019 1.570 1.690 1.450 1.470 129,457 -0.10(-6.37%)
Nov 06, 2019 2.040 2.040 1.471 1.570 738,258 -0.51(-24.52%)
Nov 05, 2019 2.000 2.130 2.000 2.080 24,697 +0.04(+1.96%)
Nov 04, 2019 2.000 2.087 1.980 2.040 115,152 +0.04(+2.00%)
Nov 01, 2019 2.290 2.384 1.952 2.000 268,000 -0.28(-12.28%)
Oct 31, 2019 2.250 2.355 2.239 2.280 77,936 +0.03(+1.33%)
Oct 30, 2019 2.170 2.309 2.090 2.250 51,542 +0.09(+4.17%)
Oct 29, 2019 2.330 2.460 2.130 2.160 97,044 -0.08(-3.57%)
Oct 28, 2019 1.920 2.260 1.920 2.240 88,436 +0.29(+14.87%)
Oct 25, 2019 1.960 1.960 1.900 1.950 52,400 +0.02(+1.04%)
Oct 24, 2019 1.900 1.960 1.820 1.930 76,503 +0.01(+0.52%)
Oct 23, 2019 1.960 1.990 1.900 1.920 187,376 -0.02(-1.03%)
Oct 22, 2019 1.900 1.950 1.900 1.940 47,754 +0.04(+2.11%)
Oct 21, 2019 1.960 1.980 1.880 1.900 98,945 -0.05(-2.56%)
Oct 18, 2019 1.930 1.980 1.920 1.950 32,900 +0.02(+1.04%)
Oct 17, 2019 1.920 2.000 1.908 1.930 74,984 +0.05(+2.66%)
Oct 16, 2019 1.920 1.950 1.880 1.880 105,463 -0.05(-2.59%)
Oct 15, 2019 1.900 2.040 1.900 1.930 103,104 +0.05(+2.66%)
Oct 14, 2019 1.780 1.926 1.760 1.880 66,448 +0.11(+6.21%)
Oct 11, 2019 1.690 1.825 1.690 1.770 102,300 +0.10(+5.99%)
Oct 10, 2019 1.630 1.770 1.630 1.670 41,272 +0.05(+3.09%)
Oct 09, 2019 1.680 1.680 1.600 1.620 17,023 -0.05(-2.99%)
Oct 08, 2019 1.610 1.680 1.560 1.670 27,154 +0.07(+4.37%)
Oct 07, 2019 1.620 1.630 1.590 1.600 26,365 -0.02(-1.23%)
Oct 04, 2019 1.590 1.630 1.540 1.620 41,200 +0.04(+2.53%)
Oct 03, 2019 1.600 1.635 1.550 1.580 67,857 -0.02(-1.25%)
Oct 02, 2019 1.700 1.700 1.560 1.600 61,952 -0.10(-5.88%)
Oct 01, 2019 1.650 1.700 1.569 1.700 71,385 +0.06(+3.66%)
Sep 30, 2019 1.640 1.680 1.560 1.640 70,658 +0.02(+1.23%)
Sep 27, 2019 1.630 1.695 1.610 1.620 80,000 +0.00(+0.00%)
Sep 26, 2019 1.650 1.680 1.554 1.620 44,199 -0.01(-0.61%)
Sep 25, 2019 1.700 1.730 1.620 1.630 60,069 -0.05(-2.98%)
Sep 24, 2019 1.750 1.780 1.680 1.680 225,122 -0.08(-4.55%)
Sep 23, 2019 1.680 1.790 1.570 1.760 457,005 +0.15(+9.32%)
Sep 20, 2019 1.550 1.680 1.450 1.610 592,500 +0.05(+3.21%)
Sep 19, 2019 1.540 1.700 1.520 1.560 231,233 +0.01(+0.65%)
Sep 18, 2019 1.680 1.710 1.521 1.550 162,426 -0.08(-4.91%)
Sep 17, 2019 1.860 1.890 1.630 1.630 147,559 -0.23(-12.37%)
Sep 16, 2019 1.950 2.010 1.820 1.860 165,408 -0.06(-3.38%)
Sep 13, 2019 1.900 2.040 1.900 1.925 137,500 -0.03(-1.79%)
Sep 12, 2019 2.510 2.510 1.950 1.960 288,107 -0.50(-20.33%)
Sep 11, 2019 2.200 2.550 2.100 2.460 502,133 +0.29(+13.36%)
Sep 10, 2019 1.940 2.200 1.890 2.170 440,530 +0.25(+13.02%)
Sep 09, 2019 1.990 1.990 1.890 1.920 260,346 +0.00(+0.00%)
Sep 06, 2019 1.860 2.000 1.815 1.920 259,500 +0.06(+3.23%)
Sep 05, 2019 1.760 1.860 1.750 1.860 158,109 +0.11(+6.29%)
Sep 04, 2019 1.820 1.820 1.711 1.750 103,703 -0.06(-3.31%)
Sep 03, 2019 1.930 1.930 1.755 1.810 99,014 -0.12(-6.22%)
Aug 30, 2019 1.960 2.010 1.894 1.930 266,500 -0.01(-0.52%)
Aug 29, 2019 2.150 2.150 1.900 1.940 332,584 +0.04(+2.11%)
Aug 28, 2019 1.800 1.990 1.750 1.900 292,164 +0.03(+1.60%)
Aug 27, 2019 1.640 2.080 1.620 1.870 1,145,735 +0.25(+15.43%)
Aug 26, 2019 1.540 1.620 1.420 1.620 307,777 +0.15(+10.20%)
Aug 23, 2019 1.360 1.530 1.360 1.470 115,200 +0.12(+8.89%)
Aug 22, 2019 1.360 1.430 1.270 1.350 125,738 -0.03(-2.17%)
Aug 21, 2019 1.210 1.470 1.210 1.380 110,413 +0.17(+14.05%)
Aug 20, 2019 1.220 1.220 1.110 1.210 66,812 -0.02(-1.63%)
Aug 19, 2019 1.250 1.320 1.210 1.230 96,529 -0.01(-0.81%)
Aug 16, 2019 1.385 1.385 1.220 1.240 87,800 -0.06(-4.62%)
Aug 15, 2019 1.300 1.390 1.285 1.300 26,921 +0.00(+0.00%)
Aug 14, 2019 1.400 1.400 1.290 1.300 45,546 -0.11(-7.80%)
Aug 13, 2019 1.400 1.450 1.390 1.410 39,199 +0.03(+2.17%)
Aug 12, 2019 1.390 1.420 1.350 1.380 20,771 -0.04(-2.82%)
Aug 09, 2019 1.450 1.540 1.390 1.420 65,500 -0.03(-2.07%)
Aug 08, 2019 1.410 1.490 1.380 1.450 73,683 +0.04(+2.84%)
Aug 07, 2019 1.400 1.440 1.320 1.410 59,084 +0.00(+0.00%)
Aug 06, 2019 1.440 1.440 1.370 1.410 48,408 -0.01(-0.70%)
Aug 05, 2019 1.500 1.516 1.400 1.420 79,529 -0.06(-4.05%)
Aug 02, 2019 1.600 1.702 1.460 1.480 111,900 -0.14(-8.64%)
Aug 01, 2019 1.550 1.620 1.500 1.620 237,781 +0.09(+5.88%)
Jul 31, 2019 1.650 1.690 1.530 1.530 95,236 -0.12(-7.27%)
Jul 30, 2019 1.580 1.660 1.470 1.650 114,385 +0.07(+4.43%)
Jul 29, 2019 1.640 1.820 1.580 1.580 81,194 -0.05(-3.07%)
Jul 26, 2019 1.720 1.825 1.560 1.630 264,500 -0.17(-9.44%)
Jul 25, 2019 1.930 1.930 1.770 1.800 109,340 -0.12(-6.25%)
Jul 24, 2019 1.920 2.000 1.900 1.920 95,846 +0.00(+0.00%)
Jul 23, 2019 1.910 2.007 1.900 1.920 152,419 +0.02(+1.05%)
Jul 22, 2019 1.930 1.981 1.890 1.900 42,766 +0.00(+0.00%)
Jul 19, 2019 1.920 1.950 1.850 1.900 297,600 -0.02(-1.04%)
Jul 18, 2019 2.000 2.002 1.850 1.920 101,839 -0.08(-4.00%)
Jul 17, 2019 1.990 2.010 1.920 2.000 235,020 +0.01(+0.50%)
Jul 16, 2019 1.960 2.060 1.910 1.990 268,863 +0.03(+1.53%)
Jul 15, 2019 2.110 2.140 1.940 1.960 306,434 -0.14(-6.67%)
Jul 12, 2019 2.230 2.260 2.090 2.100 100,200 -0.12(-5.41%)
Jul 11, 2019 2.310 2.330 2.220 2.220 46,952 -0.08(-3.48%)
Jul 10, 2019 2.340 2.400 2.230 2.300 61,527 +0.00(+0.00%)
Jul 09, 2019 2.230 2.360 2.150 2.300 299,331 +0.08(+3.60%)
Jul 08, 2019 2.280 2.300 2.160 2.220 106,183 -0.04(-1.77%)
Jul 05, 2019 2.400 2.400 2.250 2.260 39,100 -0.14(-5.83%)
Jul 03, 2019 2.450 2.450 2.320 2.400 72,700 -0.05(-2.04%)
Jul 02, 2019 2.290 2.550 2.250 2.450 376,683 +0.15(+6.52%)
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.