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 (%)
Jul 31, 2015 2.630 2.690 1.970 2.280 170,405 -0.45(-16.48%)
Jul 30, 2015 2.400 2.760 2.400 2.730 41,822 +0.33(+13.75%)
Jul 29, 2015 2.310 2.430 2.300 2.400 59,991 +0.08(+3.45%)
Jul 28, 2015 2.440 2.440 2.310 2.320 32,698 -0.09(-3.73%)
Jul 27, 2015 2.310 2.510 2.200 2.410 38,739 +0.03(+1.26%)
Jul 24, 2015 2.370 2.450 2.320 2.380 43,394 +0.00(+0.00%)
Jul 23, 2015 2.500 2.500 2.250 2.380 124,892 -0.08(-3.25%)
Jul 22, 2015 2.550 2.550 2.460 2.460 39,028 -0.07(-2.77%)
Jul 21, 2015 2.530 2.620 2.480 2.530 33,912 -0.02(-0.78%)
Jul 20, 2015 2.580 2.670 2.500 2.550 37,822 -0.01(-0.39%)
Jul 17, 2015 2.650 2.780 2.540 2.560 93,643 -0.09(-3.40%)
Jul 16, 2015 2.860 2.860 2.621 2.650 49,616 -0.23(-7.99%)
Jul 15, 2015 2.900 2.930 2.770 2.880 22,591 +0.01(+0.35%)
Jul 14, 2015 2.990 3.000 2.850 2.870 32,572 -0.08(-2.71%)
Jul 13, 2015 2.940 3.100 2.885 2.950 100,666 +0.01(+0.34%)
Jul 10, 2015 2.620 2.957 2.600 2.940 82,104 +0.35(+13.51%)
Jul 09, 2015 2.570 2.670 2.520 2.590 14,667 +0.04(+1.57%)
Jul 08, 2015 2.730 2.730 2.540 2.550 122,314 -0.14(-5.20%)
Jul 07, 2015 2.700 2.802 2.500 2.690 47,952 +0.00(+0.00%)
Jul 06, 2015 2.760 2.860 2.670 2.690 86,370 -0.10(-3.58%)
Jul 02, 2015 2.820 2.790 2.790 2.790 25,100 -0.03(-1.06%)
Jul 01, 2015 2.910 3.056 2.750 2.820 43,503 -0.08(-2.76%)
Jun 30, 2015 2.950 3.102 2.770 2.900 132,587 -0.03(-1.02%)
Jun 29, 2015 3.070 3.120 2.820 2.930 104,799 -0.11(-3.62%)
Jun 26, 2015 3.150 3.240 3.030 3.040 41,841 -0.10(-3.18%)
Jun 25, 2015 3.230 3.300 3.052 3.140 64,623 -0.09(-2.79%)
Jun 24, 2015 3.180 3.495 3.160 3.230 396,638 +0.05(+1.57%)
Jun 23, 2015 3.020 3.180 2.910 3.180 100,708 +0.19(+6.35%)
Jun 22, 2015 3.150 3.170 2.950 2.990 82,132 -0.19(-5.97%)
Jun 19, 2015 3.240 3.310 3.000 3.180 269,180 -0.06(-1.85%)
Jun 18, 2015 2.740 3.300 2.740 3.240 816,250 +0.58(+21.80%)
Jun 17, 2015 2.580 2.720 2.550 2.660 121,951 +0.07(+2.70%)
Jun 16, 2015 2.600 2.630 2.552 2.590 62,323 +0.02(+0.78%)
Jun 15, 2015 2.720 2.780 2.540 2.570 102,586 -0.14(-5.17%)
Jun 12, 2015 2.730 2.790 2.680 2.710 74,257 -0.07(-2.52%)
Jun 11, 2015 2.790 2.840 2.610 2.780 101,586 -0.03(-1.07%)
Jun 10, 2015 2.860 2.870 2.770 2.810 88,426 +0.01(+0.36%)
Jun 09, 2015 2.850 2.960 2.770 2.800 145,321 +0.00(+0.00%)
Jun 08, 2015 2.880 2.980 2.800 2.800 115,168 -0.10(-3.45%)
Jun 05, 2015 2.950 3.000 2.757 2.900 189,063 -0.02(-0.68%)
Jun 04, 2015 2.980 3.130 2.810 2.920 134,989 -0.07(-2.34%)
Jun 03, 2015 3.100 3.180 2.980 2.990 137,564 -0.09(-2.92%)
Jun 02, 2015 3.080 3.110 2.960 3.080 70,164 +0.00(+0.00%)
Jun 01, 2015 3.350 3.350 3.000 3.080 203,429 -0.28(-8.33%)
May 29, 2015 3.390 3.440 3.300 3.360 78,088 -0.05(-1.47%)
May 28, 2015 3.470 3.500 3.300 3.410 132,272 -0.04(-1.16%)
May 27, 2015 3.500 3.500 3.270 3.450 136,512 -0.19(-5.22%)
May 26, 2015 3.850 3.850 3.435 3.640 242,604 -0.28(-7.14%)
May 22, 2015 3.960 3.920 3.920 3.920 52,700 -0.04(-1.01%)
May 21, 2015 3.960 4.025 3.920 3.960 75,530 +0.00(+0.00%)
May 20, 2015 3.910 4.040 3.900 3.960 95,380 +0.09(+2.33%)
May 19, 2015 4.100 4.100 3.860 3.870 89,441 -0.18(-4.44%)
May 18, 2015 4.090 4.210 3.880 4.050 225,633 -0.08(-1.94%)
May 15, 2015 4.070 4.210 4.070 4.130 109,918 +0.03(+0.73%)
May 14, 2015 4.250 4.380 4.074 4.100 204,171 -0.18(-4.21%)
May 13, 2015 4.360 4.525 4.220 4.280 175,647 -0.04(-0.93%)
May 12, 2015 4.520 4.650 4.300 4.320 277,513 -0.30(-6.49%)
May 11, 2015 4.750 4.830 4.600 4.620 254,411 -0.14(-2.94%)
May 08, 2015 5.010 5.070 4.750 4.760 336,501 -0.24(-4.80%)
May 07, 2015 4.980 5.170 4.890 5.000 408,900 -0.19(-3.66%)
May 06, 2015 6.070 6.200 4.950 5.190 525,719 -1.27(-19.66%)
May 05, 2015 6.380 6.480 6.230 6.460 135,312 +0.04(+0.62%)
May 04, 2015 6.200 6.430 6.149 6.420 106,585 +0.23(+3.72%)
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.