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, 2014 5.200 5.500 4.600 4.600 2,163,463 -1.58(-25.57%)
Jul 30, 2014 6.100 6.210 6.030 6.180 214,900 +0.11(+1.81%)
Jul 29, 2014 6.090 6.150 6.032 6.070 110,453 -0.01(-0.16%)
Jul 28, 2014 6.100 6.170 6.030 6.080 114,306 -0.08(-1.30%)
Jul 25, 2014 6.170 6.310 6.150 6.160 70,263 -0.01(-0.16%)
Jul 24, 2014 6.320 6.335 6.070 6.170 225,641 -0.20(-3.14%)
Jul 23, 2014 6.480 6.690 6.270 6.370 439,983 -0.13(-2.00%)
Jul 22, 2014 6.440 6.550 6.240 6.500 193,541 +0.06(+0.93%)
Jul 21, 2014 6.480 6.680 6.380 6.440 80,498 -0.09(-1.38%)
Jul 18, 2014 6.530 6.560 6.440 6.530 155,777 +0.08(+1.24%)
Jul 17, 2014 6.650 6.650 6.410 6.450 212,164 -0.21(-3.15%)
Jul 16, 2014 6.860 6.890 6.620 6.660 119,799 -0.18(-2.63%)
Jul 15, 2014 7.030 7.120 6.730 6.840 118,395 -0.18(-2.56%)
Jul 14, 2014 7.070 7.090 6.870 7.020 120,653 -0.02(-0.28%)
Jul 11, 2014 6.810 7.190 6.760 7.040 275,723 +0.43(+6.51%)
Jul 10, 2014 6.330 6.830 6.320 6.610 174,026 +0.11(+1.69%)
Jul 09, 2014 6.540 6.570 6.450 6.500 77,902 +0.00(+0.00%)
Jul 08, 2014 6.630 6.630 6.420 6.500 214,409 -0.16(-2.40%)
Jul 07, 2014 6.810 6.860 6.620 6.660 96,042 -0.17(-2.49%)
Jul 03, 2014 6.880 6.830 6.830 6.830 65,500 +0.04(+0.59%)
Jul 02, 2014 6.900 6.980 6.770 6.790 146,181 -0.10(-1.45%)
Jul 01, 2014 6.700 6.990 6.570 6.890 325,472 +0.24(+3.61%)
Jun 30, 2014 6.820 6.820 6.350 6.650 222,680 +0.05(+0.76%)
Jun 27, 2014 6.280 7.120 6.280 6.600 3,834,912 +0.35(+5.60%)
Jun 26, 2014 6.400 6.530 6.100 6.250 379,767 -0.10(-1.57%)
Jun 25, 2014 6.000 6.750 5.900 6.350 476,093 +0.38(+6.37%)
Jun 24, 2014 5.700 6.050 5.700 5.970 850,086 +0.28(+4.92%)
Jun 23, 2014 5.800 5.835 5.690 5.690 239,935 -0.07(-1.22%)
Jun 20, 2014 5.800 5.860 5.750 5.760 335,188 -0.02(-0.35%)
Jun 19, 2014 5.970 5.990 5.750 5.780 99,874 -0.16(-2.69%)
Jun 18, 2014 5.920 5.970 5.790 5.940 122,820 +0.04(+0.68%)
Jun 17, 2014 5.770 5.960 5.700 5.900 181,570 +0.15(+2.61%)
Jun 16, 2014 5.800 5.800 5.700 5.750 169,019 -0.08(-1.37%)
Jun 13, 2014 5.840 5.920 5.740 5.830 255,343 +0.02(+0.34%)
Jun 12, 2014 5.770 5.890 5.700 5.810 162,878 +0.01(+0.17%)
Jun 11, 2014 5.930 5.930 5.740 5.800 89,006 -0.12(-2.03%)
Jun 10, 2014 6.000 6.070 5.860 5.920 110,479 +0.10(+1.72%)
Jun 06, 2014 5.770 5.850 5.740 5.820 121,653 +0.09(+1.57%)
Jun 05, 2014 5.840 5.840 5.650 5.730 126,776 -0.07(-1.21%)
Jun 04, 2014 5.820 5.880 5.770 5.800 140,734 -0.06(-1.02%)
Jun 03, 2014 6.000 6.000 5.750 5.860 115,684 -0.18(-2.98%)
Jun 02, 2014 6.080 6.160 5.900 6.040 97,930 -0.03(-0.49%)
May 30, 2014 6.100 6.250 6.070 6.070 245,827 +0.00(+0.00%)
May 29, 2014 5.990 6.096 5.890 6.070 131,959 +0.12(+2.02%)
May 28, 2014 6.080 6.170 5.930 5.950 103,023 -0.15(-2.46%)
May 27, 2014 5.970 6.190 5.860 6.100 121,132 +0.15(+2.52%)
May 23, 2014 5.720 5.950 5.950 5.950 129,500 +0.16(+2.67%)
May 22, 2014 5.970 6.030 5.765 5.795 76,292 -0.20(-3.26%)
May 21, 2014 6.090 6.090 5.840 5.990 127,060 -0.06(-0.99%)
May 20, 2014 6.060 6.070 5.910 6.050 180,554 -0.05(-0.82%)
May 19, 2014 6.061 6.246 5.950 6.100 147,130 +0.05(+0.81%)
May 16, 2014 5.983 6.110 5.886 6.051 138,342 +0.05(+0.81%)
May 15, 2014 6.158 6.285 5.944 6.003 168,258 -0.18(-2.84%)
May 14, 2014 6.158 6.265 6.139 6.178 192,303 -0.02(-0.31%)
May 13, 2014 6.305 6.441 6.129 6.197 159,193 -0.11(-1.70%)
May 12, 2014 6.158 6.431 6.158 6.305 211,333 +0.15(+2.37%)
May 09, 2014 5.817 6.197 5.730 6.158 224,788 +0.30(+5.16%)
May 08, 2014 5.817 5.925 5.769 5.856 138,816 +0.06(+1.01%)
May 07, 2014 5.934 5.954 5.700 5.798 266,175 -0.10(-1.65%)
May 06, 2014 5.993 6.042 5.749 5.895 235,065 -0.10(-1.63%)
May 05, 2014 6.110 6.139 5.905 5.993 284,840 -0.18(-2.84%)
May 02, 2014 6.373 6.782 6.110 6.168 207,689 -0.21(-3.36%)
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.