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 (%)
Sep 30, 2014 6.580 6.820 6.500 6.700 109,665 +0.13(+1.98%)
Sep 29, 2014 6.620 6.870 6.525 6.570 95,708 -0.10(-1.50%)
Sep 26, 2014 6.680 6.820 6.610 6.670 185,415 -0.01(-0.22%)
Sep 25, 2014 6.790 6.890 6.560 6.685 163,469 -0.15(-2.12%)
Sep 24, 2014 6.810 7.000 6.740 6.830 188,898 +0.01(+0.15%)
Sep 23, 2014 6.930 7.030 6.750 6.820 166,170 -0.09(-1.30%)
Sep 22, 2014 6.990 7.050 6.870 6.910 175,120 -0.02(-0.29%)
Sep 19, 2014 6.870 6.990 6.750 6.930 311,962 +0.09(+1.32%)
Sep 18, 2014 7.060 7.190 6.770 6.840 359,854 -0.19(-2.70%)
Sep 17, 2014 6.950 7.090 6.760 7.030 384,876 +0.15(+2.18%)
Sep 16, 2014 6.490 7.360 6.490 6.880 753,985 +0.55(+8.69%)
Sep 15, 2014 6.400 6.440 6.160 6.330 270,336 -0.06(-0.94%)
Sep 12, 2014 6.200 6.550 6.110 6.390 617,716 +0.19(+3.06%)
Sep 11, 2014 6.200 6.220 6.150 6.200 87,142 +0.05(+0.81%)
Sep 10, 2014 6.130 6.201 6.092 6.150 115,015 +0.01(+0.16%)
Sep 09, 2014 6.070 6.200 6.020 6.140 158,067 +0.05(+0.82%)
Sep 08, 2014 6.020 6.130 5.550 6.090 254,867 +0.04(+0.66%)
Sep 05, 2014 6.030 6.100 6.030 6.050 63,288 +0.00(+0.00%)
Sep 04, 2014 6.030 6.100 6.030 6.050 129,517 -0.07(-1.14%)
Sep 03, 2014 5.920 6.170 5.870 6.120 418,896 +0.25(+4.26%)
Sep 02, 2014 5.640 5.890 5.600 5.870 402,437 +0.28(+5.01%)
Aug 29, 2014 5.420 5.590 5.590 5.590 644,400 +0.27(+5.08%)
Aug 28, 2014 5.270 5.340 5.110 5.320 222,713 +0.01(+0.19%)
Aug 27, 2014 4.850 5.572 4.850 5.310 648,722 +0.62(+13.22%)
Aug 26, 2014 4.700 4.750 4.670 4.690 232,553 +0.03(+0.64%)
Aug 25, 2014 4.440 4.670 4.390 4.660 133,433 +0.24(+5.43%)
Aug 22, 2014 4.400 4.480 4.370 4.420 97,108 +0.08(+1.84%)
Aug 21, 2014 4.310 4.439 4.280 4.340 214,849 +0.06(+1.40%)
Aug 20, 2014 4.310 4.360 4.180 4.280 130,031 +0.02(+0.47%)
Aug 19, 2014 4.200 4.330 4.160 4.260 122,119 +0.09(+2.16%)
Aug 18, 2014 4.150 4.240 4.150 4.170 171,065 +0.03(+0.72%)
Aug 15, 2014 4.150 4.240 4.133 4.140 200,489 -0.01(-0.24%)
Aug 14, 2014 4.210 4.210 4.100 4.150 178,284 +0.03(+0.61%)
Aug 13, 2014 4.070 4.150 4.040 4.125 136,620 +0.05(+1.35%)
Aug 12, 2014 4.060 4.060 4.010 4.070 111,301 +0.01(+0.25%)
Aug 11, 2014 4.150 4.170 4.010 4.060 216,082 -0.03(-0.73%)
Aug 08, 2014 4.060 4.160 4.040 4.090 182,140 +0.02(+0.49%)
Aug 07, 2014 4.180 4.210 4.070 4.070 152,819 -0.06(-1.45%)
Aug 06, 2014 4.270 4.270 4.120 4.130 326,184 -0.25(-5.71%)
Aug 05, 2014 4.170 4.430 4.150 4.380 602,148 +0.24(+5.80%)
Aug 04, 2014 4.280 4.310 4.100 4.140 337,632 -0.17(-3.94%)
Aug 01, 2014 4.590 4.600 4.180 4.310 790,562 -0.29(-6.30%)
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%)
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.