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 29, 2016 3.430 3.470 2.900 3.330 105,049 -0.17(-4.86%)
Apr 28, 2016 3.650 3.720 3.340 3.500 64,544 -0.21(-5.66%)
Apr 27, 2016 3.740 3.750 3.610 3.710 93,896 -0.04(-1.07%)
Apr 26, 2016 3.860 3.860 3.700 3.750 88,441 -0.11(-2.85%)
Apr 25, 2016 3.860 3.890 3.800 3.860 30,108 -0.01(-0.26%)
Apr 22, 2016 3.870 3.920 3.850 3.870 26,487 -0.03(-0.77%)
Apr 21, 2016 3.880 3.940 3.841 3.900 16,410 +0.05(+1.27%)
Apr 20, 2016 3.820 3.920 3.800 3.851 33,192 +0.04(+1.08%)
Apr 19, 2016 3.870 3.930 3.770 3.810 46,188 -0.04(-1.04%)
Apr 18, 2016 3.820 3.950 3.700 3.850 114,595 +0.03(+0.79%)
Apr 15, 2016 3.730 3.970 3.600 3.820 168,014 +0.19(+5.23%)
Apr 14, 2016 3.730 3.800 3.600 3.630 118,033 -0.07(-1.89%)
Apr 13, 2016 3.640 3.850 3.620 3.700 189,855 +0.10(+2.78%)
Apr 12, 2016 3.480 3.740 3.350 3.600 207,173 +0.08(+2.27%)
Apr 11, 2016 3.210 3.760 3.164 3.520 166,660 +0.34(+10.69%)
Apr 08, 2016 3.040 3.340 3.040 3.180 119,569 +0.15(+4.95%)
Apr 07, 2016 2.970 3.050 2.900 3.030 126,556 +0.07(+2.36%)
Apr 06, 2016 3.010 3.010 2.900 2.960 34,298 -0.04(-1.33%)
Apr 05, 2016 2.940 3.100 2.880 3.000 43,666 +0.00(+0.00%)
Apr 04, 2016 3.050 3.070 2.880 3.000 102,439 +0.00(+0.00%)
Apr 01, 2016 2.890 3.030 2.810 3.000 99,321 +0.13(+4.53%)
Mar 31, 2016 2.840 3.020 2.820 2.870 94,573 +0.01(+0.35%)
Mar 30, 2016 2.750 2.920 2.620 2.860 207,356 +0.11(+4.00%)
Mar 29, 2016 2.630 2.850 2.630 2.750 99,511 +0.12(+4.56%)
Mar 28, 2016 2.390 2.700 2.390 2.630 62,262 +0.22(+9.13%)
Mar 24, 2016 2.500 2.410 2.410 2.410 128,600 -0.09(-3.60%)
Mar 23, 2016 2.210 2.620 2.200 2.500 322,208 +0.31(+14.16%)
Mar 22, 2016 2.040 2.290 1.920 2.190 82,416 +0.17(+8.42%)
Mar 21, 2016 1.820 2.100 1.820 2.020 69,028 +0.18(+9.78%)
Mar 18, 2016 2.020 2.050 1.700 1.840 197,570 -0.21(-10.24%)
Mar 17, 2016 2.000 2.090 1.987 2.050 68,216 +0.07(+3.54%)
Mar 16, 2016 2.050 2.100 1.930 1.980 15,745 +0.01(+0.51%)
Mar 15, 2016 1.990 2.040 1.750 1.970 117,762 +0.03(+1.55%)
Mar 14, 2016 2.040 2.100 1.910 1.940 54,536 -0.08(-3.96%)
Mar 11, 2016 2.060 2.120 1.900 2.020 260,034 -0.04(-1.94%)
Mar 10, 2016 1.750 2.060 1.750 2.060 320,770 +0.30(+17.05%)
Mar 09, 2016 1.890 1.890 1.640 1.760 243,724 -0.10(-5.38%)
Mar 08, 2016 1.430 2.170 1.406 1.860 1,414,671 +0.69(+58.97%)
Mar 07, 2016 1.230 1.250 1.170 1.170 29,900 +0.01(+0.86%)
Mar 04, 2016 1.090 1.200 1.090 1.160 50,245 +0.07(+6.42%)
Mar 03, 2016 1.180 1.180 1.090 1.090 95,128 -0.08(-6.84%)
Mar 02, 2016 1.210 1.220 1.140 1.170 51,744 +0.04(+3.54%)
Mar 01, 2016 1.130 1.160 1.110 1.130 24,353 +0.01(+0.89%)
Feb 29, 2016 1.190 1.230 1.110 1.120 53,869 -0.07(-5.88%)
Feb 26, 2016 1.190 1.220 1.101 1.190 42,425 +0.10(+9.17%)
Feb 25, 2016 1.310 1.490 1.090 1.090 106,534 -0.19(-14.84%)
Feb 24, 2016 1.090 1.420 1.080 1.280 75,753 +0.19(+17.42%)
Feb 23, 2016 1.260 1.300 1.080 1.090 58,680 -0.17(-13.48%)
Feb 22, 2016 1.270 1.360 1.170 1.260 34,605 -0.02(-1.56%)
Feb 19, 2016 1.200 1.370 1.195 1.280 74,116 +0.08(+6.67%)
Feb 18, 2016 1.020 1.232 0.9600 1.200 103,127 +0.11(+10.09%)
Feb 17, 2016 1.140 1.150 1.080 1.090 36,315 +0.02(+1.87%)
Feb 16, 2016 1.020 1.090 1.020 1.070 100,215 +0.05(+4.90%)
Feb 12, 2016 1.000 1.020 1.020 1.020 49,300 +0.05(+5.62%)
Feb 11, 2016 0.9400 1.070 0.9305 0.9657 25,008 +0.04(+3.84%)
Feb 10, 2016 1.000 1.120 0.9300 0.9300 79,368 -0.07(-7.00%)
Feb 09, 2016 1.010 1.020 0.9200 1.000 88,899 -0.03(-2.91%)
Feb 08, 2016 1.130 1.130 1.010 1.030 108,559 -0.08(-7.21%)
Feb 05, 2016 1.150 1.150 1.110 1.110 27,272 +0.02(+1.83%)
Feb 04, 2016 1.100 1.150 1.080 1.090 92,466 -0.01(-0.91%)
Feb 03, 2016 1.216 1.220 1.100 1.100 77,901 -0.11(-9.09%)
Feb 02, 2016 1.200 1.220 1.160 1.210 37,804 +0.01(+0.83%)
Feb 01, 2016 1.200 1.240 1.200 1.200 35,134 -0.02(-1.64%)
Jan 29, 2016 1.230 1.240 1.220 1.220 36,307 +0.00(+0.00%)
Jan 28, 2016 1.220 1.240 1.210 1.220 11,107 +0.02(+1.67%)
Jan 27, 2016 1.190 1.200 1.170 1.200 5,018 +0.00(+0.00%)
Jan 26, 2016 1.180 1.220 1.163 1.200 52,082 +0.00(+0.00%)
Jan 25, 2016 1.200 1.220 1.162 1.200 33,034 +0.01(+0.84%)
Jan 22, 2016 1.200 1.200 1.150 1.190 14,920 +0.09(+8.18%)
Jan 21, 2016 1.140 1.165 1.080 1.100 10,026 -0.02(-1.79%)
Jan 20, 2016 1.180 1.180 1.080 1.120 103,153 -0.08(-6.67%)
Jan 19, 2016 1.200 1.240 1.180 1.200 103,142 +0.00(+0.00%)
Jan 15, 2016 1.200 1.200 1.200 1.200 50,900 -0.04(-3.23%)
Jan 14, 2016 1.280 1.308 1.190 1.240 57,582 -0.06(-4.62%)
Jan 13, 2016 1.220 1.640 1.200 1.300 392,446 +0.07(+5.69%)
Jan 12, 2016 1.140 1.250 1.100 1.230 100,705 +0.12(+10.81%)
Jan 11, 2016 1.100 1.130 1.080 1.110 53,408 +0.00(+0.00%)
Jan 08, 2016 1.080 1.170 1.070 1.110 66,138 +0.00(+0.00%)
Jan 07, 2016 1.150 1.200 1.070 1.110 41,913 -0.06(-5.13%)
Jan 06, 2016 1.270 1.270 1.170 1.170 36,410 -0.10(-7.87%)
Jan 05, 2016 1.220 1.280 1.200 1.270 44,690 +0.07(+5.83%)
Jan 04, 2016 1.256 1.260 1.070 1.200 124,794 +0.01(+0.84%)
Dec 31, 2015 1.310 1.190 1.190 1.190 161,600 -0.08(-6.30%)
Dec 30, 2015 1.290 1.300 1.150 1.270 386,328 +0.08(+6.72%)
Dec 29, 2015 1.200 1.236 1.170 1.190 181,235 -0.02(-1.65%)
Dec 28, 2015 1.310 1.310 1.200 1.210 122,328 -0.07(-5.47%)
Dec 24, 2015 1.200 1.280 1.280 1.280 58,900 +0.08(+6.67%)
Dec 23, 2015 1.270 1.350 1.200 1.200 136,076 -0.07(-5.51%)
Dec 22, 2015 1.340 1.340 1.230 1.270 170,026 -0.12(-8.63%)
Dec 21, 2015 1.300 1.410 1.230 1.390 197,061 +0.16(+13.01%)
Dec 18, 2015 1.290 1.350 1.230 1.230 174,271 -0.14(-10.22%)
Dec 17, 2015 1.440 1.440 1.150 1.370 111,323 +0.13(+10.48%)
Dec 16, 2015 1.440 1.440 1.180 1.240 98,278 -0.09(-6.77%)
Dec 15, 2015 1.670 1.670 1.200 1.330 116,785 +0.07(+5.56%)
Dec 14, 2015 1.500 1.500 1.120 1.260 169,172 -0.22(-14.86%)
Dec 11, 2015 1.500 1.520 1.460 1.480 47,196 -0.02(-1.33%)
Dec 10, 2015 1.460 1.600 1.460 1.500 48,286 +0.00(+0.00%)
Dec 09, 2015 1.530 1.640 1.450 1.500 89,456 -0.03(-1.96%)
Dec 08, 2015 1.510 1.830 1.460 1.530 59,088 +0.00(+0.00%)
Dec 07, 2015 1.520 1.590 1.450 1.530 59,782 -0.05(-3.16%)
Dec 04, 2015 1.600 1.620 1.470 1.580 35,715 -0.02(-1.25%)
Dec 03, 2015 1.680 1.690 1.520 1.600 91,649 -0.07(-4.19%)
Dec 02, 2015 1.710 1.710 1.590 1.670 46,260 -0.02(-1.18%)
Dec 01, 2015 1.700 1.980 1.615 1.690 52,364 -0.01(-0.59%)
Nov 30, 2015 1.810 1.810 1.650 1.700 89,461 -0.13(-7.10%)
Nov 27, 2015 1.890 1.890 1.750 1.830 6,783 -0.06(-3.17%)
Nov 25, 2015 1.870 1.890 1.890 1.890 51,100 +0.06(+3.28%)
Nov 24, 2015 1.720 1.890 1.680 1.830 39,228 +0.08(+4.57%)
Nov 23, 2015 1.740 1.830 1.650 1.750 92,897 +0.00(+0.00%)
Nov 20, 2015 1.850 1.880 1.720 1.750 38,381 -0.06(-3.31%)
Nov 19, 2015 1.900 1.913 1.750 1.810 50,002 -0.07(-3.72%)
Nov 18, 2015 2.010 2.010 1.821 1.880 54,250 -0.05(-2.59%)
Nov 17, 2015 2.000 2.010 1.890 1.930 47,442 -0.01(-0.52%)
Nov 16, 2015 2.010 2.030 1.900 1.940 31,680 -0.09(-4.43%)
Nov 13, 2015 2.035 2.060 1.960 2.030 31,815 -0.03(-1.46%)
Nov 12, 2015 2.130 2.160 2.060 2.060 18,174 -0.09(-4.19%)
Nov 11, 2015 2.120 2.150 2.100 2.150 21,147 +0.03(+1.42%)
Nov 10, 2015 2.280 2.290 2.070 2.120 22,576 -0.11(-4.93%)
Nov 09, 2015 2.320 2.414 2.200 2.230 30,408 -0.13(-5.51%)
Nov 06, 2015 2.500 2.505 2.260 2.360 29,311 -0.12(-4.84%)
Nov 05, 2015 2.770 2.770 2.390 2.480 33,428 -0.02(-0.80%)
Nov 04, 2015 2.800 2.830 2.310 2.500 60,400 -0.39(-13.49%)
Nov 03, 2015 2.910 2.990 2.800 2.890 60,091 -0.06(-2.03%)
Nov 02, 2015 3.020 3.050 2.900 2.950 11,810 +0.04(+1.37%)
Oct 30, 2015 3.000 3.020 2.900 2.910 21,531 -0.06(-2.02%)
Oct 29, 2015 3.020 3.030 2.980 2.970 6,215 -0.04(-1.33%)
Oct 28, 2015 3.050 3.050 3.000 3.010 21,974 +0.01(+0.33%)
Oct 27, 2015 2.980 3.020 2.970 3.000 18,802 -0.01(-0.33%)
Oct 26, 2015 2.970 3.050 2.970 3.010 20,137 +0.03(+1.01%)
Oct 23, 2015 3.010 3.010 2.980 2.980 10,759 -0.02(-0.67%)
Oct 22, 2015 3.010 3.070 3.000 3.000 8,082 +0.00(+0.00%)
Oct 21, 2015 3.040 3.040 2.960 3.000 6,504 -0.02(-0.66%)
Oct 20, 2015 3.070 3.070 3.000 3.020 11,153 -0.02(-0.65%)
Oct 19, 2015 3.030 3.070 3.000 3.040 8,096 +0.04(+1.33%)
Oct 16, 2015 3.070 3.070 3.000 3.000 18,528 -0.02(-0.66%)
Oct 15, 2015 3.000 3.070 2.965 3.020 15,772 +0.02(+0.67%)
Oct 14, 2015 3.010 3.080 2.960 3.000 14,060 +0.01(+0.33%)
Oct 13, 2015 3.000 3.050 2.810 2.990 81,731 +0.04(+1.36%)
Oct 12, 2015 2.910 2.995 2.850 2.950 16,840 +0.04(+1.37%)
Oct 09, 2015 2.990 3.000 2.830 2.910 22,679 +0.03(+1.08%)
Oct 08, 2015 2.950 2.950 2.860 2.879 6,907 +0.09(+3.19%)
Oct 07, 2015 2.890 2.950 2.740 2.790 29,006 -0.06(-2.11%)
Oct 06, 2015 2.760 2.900 2.760 2.850 16,483 +0.05(+1.79%)
Oct 05, 2015 2.620 2.900 2.404 2.800 61,996 +0.09(+3.32%)
Oct 02, 2015 2.670 2.750 2.570 2.710 16,610 +0.04(+1.50%)
Oct 01, 2015 2.660 2.750 2.530 2.670 16,307 +0.04(+1.52%)
Sep 30, 2015 2.630 2.650 2.500 2.630 17,516 +0.00(+0.00%)
Sep 29, 2015 2.640 2.640 2.460 2.630 16,792 +0.01(+0.38%)
Sep 28, 2015 2.660 2.670 2.510 2.620 10,600 +0.02(+0.77%)
Sep 25, 2015 2.630 2.690 2.520 2.600 22,906 +0.00(+0.00%)
Sep 24, 2015 2.600 2.640 2.500 2.600 26,001 -0.01(-0.38%)
Sep 23, 2015 2.760 2.770 2.610 2.610 17,130 -0.21(-7.45%)
Sep 22, 2015 2.980 2.980 2.690 2.820 76,980 -0.16(-5.37%)
Sep 21, 2015 2.910 3.010 2.910 2.980 25,865 +0.10(+3.47%)
Sep 18, 2015 3.100 3.130 2.870 2.880 137,315 -0.22(-7.10%)
Sep 17, 2015 3.060 3.120 3.050 3.100 10,674 +0.12(+4.03%)
Sep 16, 2015 2.870 3.070 2.810 2.980 62,420 +0.11(+3.83%)
Sep 15, 2015 3.000 3.000 2.810 2.870 61,710 -0.13(-4.33%)
Sep 14, 2015 2.450 3.090 2.450 3.000 217,493 +0.54(+21.95%)
Sep 11, 2015 2.450 2.460 2.430 2.460 16,785 -0.04(-1.60%)
Sep 10, 2015 2.533 2.534 2.440 2.500 21,029 -0.03(-1.19%)
Sep 09, 2015 2.530 2.670 2.500 2.530 61,230 +0.03(+1.20%)
Sep 08, 2015 2.430 2.530 2.380 2.500 23,472 +0.07(+2.88%)
Sep 04, 2015 2.380 2.430 2.430 2.430 13,300 +0.01(+0.41%)
Sep 03, 2015 2.530 2.530 2.370 2.420 60,140 -0.09(-3.59%)
Sep 02, 2015 2.520 2.580 2.500 2.510 33,134 -0.03(-1.18%)
Sep 01, 2015 2.530 2.610 2.490 2.540 27,905 -0.04(-1.55%)
Aug 31, 2015 2.510 2.590 2.510 2.580 15,854 +0.04(+1.57%)
Aug 28, 2015 2.380 2.560 2.380 2.540 31,255 +0.15(+6.28%)
Aug 27, 2015 2.400 2.420 2.240 2.390 33,189 +0.00(+0.00%)
Aug 26, 2015 2.490 2.490 2.350 2.390 48,360 -0.03(-1.24%)
Aug 25, 2015 2.430 2.470 2.350 2.420 60,053 +0.05(+2.11%)
Aug 24, 2015 2.740 2.740 2.250 2.370 81,189 -0.33(-12.22%)
Aug 21, 2015 2.670 2.750 2.510 2.700 143,569 +0.03(+1.12%)
Aug 20, 2015 2.540 2.700 2.350 2.670 158,522 +0.06(+2.30%)
Aug 19, 2015 1.920 2.630 1.920 2.610 366,061 +0.64(+32.49%)
Aug 18, 2015 2.030 2.039 1.930 1.970 42,231 +0.02(+1.03%)
Aug 17, 2015 2.030 2.040 1.950 1.950 43,829 -0.07(-3.47%)
Aug 14, 2015 2.068 2.080 2.000 2.020 56,590 -0.03(-1.46%)
Aug 13, 2015 2.154 2.170 2.010 2.050 39,906 -0.10(-4.65%)
Aug 12, 2015 2.140 2.180 2.130 2.150 29,148 +0.00(+0.23%)
Aug 11, 2015 2.140 2.250 2.080 2.145 43,232 +0.00(+0.23%)
Aug 10, 2015 2.210 2.290 2.050 2.140 119,829 -0.05(-2.28%)
Aug 07, 2015 2.330 2.360 2.190 2.190 28,469 -0.13(-5.60%)
Aug 06, 2015 2.370 2.370 2.300 2.320 41,841 -0.03(-1.28%)
Aug 05, 2015 2.490 2.490 2.330 2.350 18,820 -0.15(-6.00%)
Aug 04, 2015 2.460 2.600 2.390 2.500 54,055 +0.04(+1.63%)
Aug 03, 2015 2.280 2.480 2.170 2.460 101,610 +0.18(+7.89%)
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.