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 (%)
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%)
Jul 01, 2019 2.210 2.380 2.210 2.300 276,124 +0.13(+5.99%)
Jun 28, 2019 2.150 2.240 2.050 2.170 1,795,600 +0.04(+1.88%)
Jun 27, 2019 2.210 2.270 2.120 2.130 121,241 -0.09(-4.05%)
Jun 26, 2019 2.140 2.350 2.120 2.220 352,423 +0.09(+4.23%)
Jun 25, 2019 2.170 2.240 2.120 2.130 154,653 -0.05(-2.29%)
Jun 24, 2019 2.190 2.280 2.100 2.180 143,442 +0.00(+0.00%)
Jun 21, 2019 2.360 2.430 2.170 2.180 173,300 -0.20(-8.40%)
Jun 20, 2019 2.390 2.440 2.330 2.380 176,869 +0.02(+0.85%)
Jun 19, 2019 2.400 2.480 2.330 2.360 153,286 -0.08(-3.28%)
Jun 18, 2019 2.500 2.630 2.320 2.440 221,202 -0.05(-2.01%)
Jun 17, 2019 2.630 2.695 2.470 2.490 176,174 -0.15(-5.68%)
Jun 14, 2019 2.740 2.740 2.640 2.640 139,300 -0.10(-3.65%)
Jun 13, 2019 2.799 2.826 2.700 2.740 91,996 -0.01(-0.36%)
Jun 12, 2019 2.850 2.850 2.750 2.750 131,453 -0.11(-3.85%)
Jun 11, 2019 2.780 2.930 2.780 2.860 196,184 +0.09(+3.25%)
Jun 10, 2019 2.560 2.790 2.540 2.770 108,505 +0.22(+8.63%)
Jun 07, 2019 2.430 2.603 2.430 2.550 118,400 -0.05(-1.92%)
Jun 06, 2019 2.650 2.660 2.600 2.600 160,877 -0.08(-2.99%)
Jun 05, 2019 2.720 2.760 2.640 2.680 155,378 -0.02(-0.74%)
Jun 04, 2019 2.630 2.890 2.620 2.700 230,796 +0.10(+3.85%)
Jun 03, 2019 2.560 2.650 2.510 2.600 162,644 +0.03(+1.17%)
May 31, 2019 2.680 2.690 2.540 2.570 154,900 -0.13(-4.81%)
May 30, 2019 2.770 2.850 2.700 2.700 247,699 -0.07(-2.53%)
May 29, 2019 2.930 3.000 2.750 2.770 198,897 -0.19(-6.42%)
May 28, 2019 2.990 3.040 2.930 2.960 344,141 -0.01(-0.34%)
May 24, 2019 2.970 3.120 2.950 2.970 225,500 +0.03(+1.02%)
May 23, 2019 3.000 3.030 2.900 2.940 165,392 -0.11(-3.61%)
May 22, 2019 3.210 3.210 3.050 3.050 214,880 -0.17(-5.28%)
May 21, 2019 3.310 3.320 3.210 3.220 101,579 -0.09(-2.72%)
May 20, 2019 3.350 3.380 3.250 3.310 134,927 +0.02(+0.61%)
May 17, 2019 3.440 3.440 3.270 3.290 198,500 -0.19(-5.46%)
May 16, 2019 3.330 3.500 3.300 3.480 195,890 +0.16(+4.82%)
May 15, 2019 3.430 3.555 3.300 3.320 338,667 -0.11(-3.21%)
May 14, 2019 3.610 3.620 3.400 3.430 166,962 -0.12(-3.38%)
May 13, 2019 3.610 3.670 3.550 3.550 323,914 -0.10(-2.74%)
May 10, 2019 3.850 3.855 3.620 3.650 300,300 -0.21(-5.44%)
May 09, 2019 3.890 3.950 3.830 3.860 218,082 -0.05(-1.28%)
May 08, 2019 3.890 3.990 3.710 3.910 209,604 +0.02(+0.51%)
May 07, 2019 3.960 4.020 3.770 3.890 133,396 -0.11(-2.75%)
May 06, 2019 3.950 4.190 3.775 4.000 227,392 -0.01(-0.25%)
May 03, 2019 3.660 4.286 3.640 4.010 371,000 +0.48(+13.60%)
May 02, 2019 3.570 3.670 3.470 3.530 341,685 -0.05(-1.40%)
May 01, 2019 3.650 3.825 3.520 3.580 345,352 -0.05(-1.38%)
Apr 30, 2019 3.600 3.732 3.470 3.630 359,899 +0.14(+4.01%)
Apr 29, 2019 3.670 3.850 3.340 3.490 222,805 -0.18(-4.90%)
Apr 26, 2019 3.950 4.080 3.590 3.670 335,100 -0.46(-11.14%)
Apr 25, 2019 4.000 4.220 3.950 4.130 120,552 +0.11(+2.74%)
Apr 24, 2019 3.910 4.080 3.850 4.020 180,531 +0.12(+3.08%)
Apr 23, 2019 4.040 4.040 3.850 3.900 152,631 -0.14(-3.47%)
Apr 22, 2019 4.250 4.250 3.920 4.040 209,810 -0.16(-3.81%)
Apr 18, 2019 4.100 4.200 4.040 4.200 150,800 +0.07(+1.69%)
Apr 17, 2019 4.010 4.267 3.990 4.130 243,515 +0.13(+3.25%)
Apr 16, 2019 4.030 4.060 3.950 4.000 83,920 -0.03(-0.74%)
Apr 15, 2019 4.110 4.110 4.010 4.030 77,698 -0.01(-0.25%)
Apr 12, 2019 4.170 4.190 4.020 4.040 70,400 -0.13(-3.12%)
Apr 11, 2019 4.180 4.230 4.110 4.170 59,402 +0.01(+0.24%)
Apr 10, 2019 4.190 4.290 4.130 4.160 88,992 -0.06(-1.42%)
Apr 09, 2019 4.490 4.495 4.200 4.220 91,443 -0.25(-5.59%)
Apr 08, 2019 4.480 4.595 4.450 4.470 46,482 -0.08(-1.76%)
Apr 05, 2019 4.420 4.620 4.400 4.550 132,700 +0.12(+2.71%)
Apr 04, 2019 4.490 4.550 4.400 4.430 81,835 -0.04(-0.89%)
Apr 03, 2019 4.560 4.560 4.340 4.470 132,159 -0.10(-2.19%)
Apr 02, 2019 4.790 4.830 4.510 4.570 81,523 -0.30(-6.16%)
Apr 01, 2019 4.770 4.940 4.760 4.870 190,361 +0.11(+2.31%)
Mar 29, 2019 4.900 5.010 4.710 4.760 112,500 -0.13(-2.66%)
Mar 28, 2019 4.850 4.930 4.790 4.890 35,556 +0.03(+0.62%)
Mar 27, 2019 4.840 4.950 4.770 4.860 63,838 -0.01(-0.21%)
Mar 26, 2019 5.170 5.170 4.830 4.870 55,958 -0.32(-6.17%)
Mar 25, 2019 5.115 5.255 5.115 5.190 16,775 -0.01(-0.19%)
Mar 22, 2019 5.250 5.330 5.080 5.200 79,600 -0.06(-1.14%)
Mar 21, 2019 5.310 5.395 5.190 5.260 82,432 -0.10(-1.87%)
Mar 20, 2019 5.380 5.430 5.290 5.360 41,846 -0.02(-0.37%)
Mar 19, 2019 5.440 5.540 5.375 5.380 46,617 +0.01(+0.19%)
Mar 18, 2019 5.470 5.501 5.290 5.370 50,151 -0.13(-2.36%)
Mar 15, 2019 5.320 5.500 5.270 5.500 193,400 +0.19(+3.58%)
Mar 14, 2019 5.360 5.470 5.290 5.310 48,110 -0.05(-0.93%)
Mar 13, 2019 5.400 5.420 5.250 5.360 67,530 -0.07(-1.29%)
Mar 12, 2019 5.420 5.510 5.250 5.430 174,791 +0.03(+0.56%)
Mar 11, 2019 5.390 5.470 5.350 5.400 61,633 -0.05(-0.92%)
Mar 08, 2019 5.550 5.670 5.340 5.450 78,700 -0.09(-1.62%)
Mar 07, 2019 5.620 5.900 5.480 5.540 173,995 -0.10(-1.77%)
Mar 06, 2019 5.430 5.690 5.410 5.640 99,847 +0.18(+3.30%)
Mar 05, 2019 5.640 5.640 5.340 5.460 128,472 -0.19(-3.36%)
Mar 04, 2019 5.740 5.740 5.480 5.650 85,240 -0.08(-1.40%)
Mar 01, 2019 5.720 6.074 5.685 5.730 133,600 +0.28(+5.14%)
Feb 28, 2019 5.500 5.685 5.360 5.450 73,562 -0.06(-1.09%)
Feb 27, 2019 5.500 5.545 5.410 5.510 47,465 +0.00(+0.00%)
Feb 26, 2019 5.500 5.540 5.430 5.510 82,747 -0.01(-0.18%)
Feb 25, 2019 5.540 5.822 5.510 5.520 60,312 -0.03(-0.54%)
Feb 22, 2019 5.580 5.670 5.490 5.550 91,600 -0.04(-0.72%)
Feb 21, 2019 5.510 5.880 5.500 5.590 114,713 +0.07(+1.27%)
Feb 20, 2019 5.550 5.580 5.470 5.520 75,021 -0.04(-0.72%)
Feb 19, 2019 5.560 5.580 5.480 5.560 95,084 -0.01(-0.18%)
Feb 15, 2019 5.660 5.670 5.560 5.570 226,900 -0.09(-1.59%)
Feb 14, 2019 5.600 5.700 5.510 5.660 62,223 +0.03(+0.53%)
Feb 13, 2019 5.690 5.970 5.590 5.630 69,216 -0.05(-0.88%)
Feb 12, 2019 5.740 5.870 5.530 5.680 97,541 -0.07(-1.22%)
Feb 11, 2019 5.750 5.840 5.720 5.750 19,513 +0.05(+0.88%)
Feb 08, 2019 5.680 5.760 5.600 5.700 29,500 -0.03(-0.52%)
Feb 07, 2019 5.700 5.780 5.670 5.730 38,861 -0.06(-1.04%)
Feb 06, 2019 5.770 5.880 5.670 5.790 51,489 -0.05(-0.86%)
Feb 05, 2019 5.970 6.090 5.810 5.840 35,152 -0.13(-2.18%)
Feb 04, 2019 5.970 6.030 5.850 5.970 30,392 +0.01(+0.17%)
Feb 01, 2019 6.020 6.050 5.840 5.960 51,700 -0.07(-1.16%)
Jan 31, 2019 5.950 6.070 5.820 6.030 75,797 +0.11(+1.86%)
Jan 30, 2019 6.020 6.050 5.890 5.920 37,694 -0.05(-0.84%)
Jan 29, 2019 6.230 6.230 5.897 5.970 47,830 -0.06(-1.00%)
Jan 28, 2019 6.010 6.141 5.900 6.030 43,128 -0.04(-0.66%)
Jan 25, 2019 6.140 6.290 6.000 6.070 29,800 -0.01(-0.16%)
Jan 24, 2019 6.050 6.240 5.940 6.080 81,761 +0.03(+0.50%)
Jan 23, 2019 6.230 6.340 5.990 6.050 61,611 -0.13(-2.10%)
Jan 22, 2019 6.150 6.269 6.120 6.180 62,868 -0.01(-0.16%)
Jan 18, 2019 6.180 6.300 6.150 6.190 81,900 +0.00(+0.00%)
Jan 17, 2019 6.160 6.230 6.110 6.190 65,414 +0.02(+0.32%)
Jan 16, 2019 6.140 6.230 6.080 6.170 50,399 +0.04(+0.65%)
Jan 15, 2019 6.060 6.150 6.030 6.130 25,970 +0.08(+1.32%)
Jan 14, 2019 6.240 6.240 5.900 6.050 51,716 -0.23(-3.66%)
Jan 11, 2019 6.010 6.290 6.000 6.280 71,300 +0.24(+3.97%)
Jan 10, 2019 6.000 6.190 6.000 6.040 58,222 -0.05(-0.82%)
Jan 09, 2019 6.200 6.310 6.000 6.090 33,534 -0.10(-1.62%)
Jan 08, 2019 6.240 6.300 6.070 6.190 48,985 +0.00(+0.00%)
Jan 07, 2019 6.380 6.650 6.130 6.190 70,224 -0.20(-3.13%)
Jan 04, 2019 6.190 6.550 6.190 6.390 58,200 +0.30(+4.93%)
Jan 03, 2019 6.070 6.350 6.040 6.090 63,570 -0.21(-3.33%)
Jan 02, 2019 6.480 6.660 6.260 6.300 91,671 -0.10(-1.56%)
Dec 31, 2018 6.300 6.510 6.140 6.400 59,400 +0.11(+1.75%)
Dec 28, 2018 6.300 6.620 6.190 6.290 60,600 +0.13(+2.11%)
Dec 27, 2018 5.770 6.190 5.700 6.160 77,210 +0.32(+5.48%)
Dec 26, 2018 5.840 5.980 5.640 5.840 127,819 +0.05(+0.86%)
Dec 24, 2018 5.850 5.880 5.640 5.790 42,900 -0.07(-1.19%)
Dec 21, 2018 5.900 5.970 5.560 5.860 143,400 -0.09(-1.51%)
Dec 20, 2018 6.030 6.060 5.840 5.950 72,479 -0.12(-1.98%)
Dec 19, 2018 6.190 6.740 6.040 6.070 67,511 -0.08(-1.30%)
Dec 18, 2018 6.350 6.400 6.100 6.150 62,130 -0.01(-0.16%)
Dec 17, 2018 6.160 6.420 6.040 6.160 91,666 +0.01(+0.16%)
Dec 14, 2018 5.980 6.340 5.670 6.150 99,300 +0.17(+2.84%)
Dec 13, 2018 6.450 6.650 5.590 5.980 268,378 -0.46(-7.14%)
Dec 12, 2018 6.590 6.740 6.410 6.440 59,529 -0.07(-1.08%)
Dec 11, 2018 6.800 6.930 6.390 6.510 118,763 -0.19(-2.84%)
Dec 10, 2018 6.660 6.790 6.610 6.700 49,002 +0.04(+0.60%)
Dec 07, 2018 6.950 7.050 6.540 6.660 188,600 -0.28(-4.03%)
Dec 06, 2018 6.780 6.960 6.750 6.940 95,828 +0.16(+2.36%)
Dec 04, 2018 7.280 7.370 6.770 6.780 185,500 -0.49(-6.74%)
Dec 03, 2018 7.210 7.340 7.040 7.270 84,612 +0.16(+2.25%)
Nov 30, 2018 7.220 7.270 7.000 7.110 72,200 -0.12(-1.66%)
Nov 29, 2018 7.290 7.300 7.040 7.230 40,527 -0.10(-1.36%)
Nov 28, 2018 7.060 7.390 6.910 7.330 73,498 +0.28(+3.97%)
Nov 27, 2018 6.940 7.280 6.930 7.050 87,252 -0.05(-0.70%)
Nov 26, 2018 7.260 7.390 7.000 7.100 86,365 -0.15(-2.07%)
Nov 23, 2018 7.200 7.370 7.080 7.250 30,300 +0.00(+0.00%)
Nov 21, 2018 7.250 7.250 7.250 0 -0.13(-1.76%)
Nov 20, 2018 7.000 7.465 6.920 7.380 153,358 +0.33(+4.68%)
Nov 19, 2018 7.240 7.250 6.970 7.050 98,179 -0.20(-2.76%)
Nov 16, 2018 7.500 7.500 7.140 7.250 129,500 -0.33(-4.35%)
Nov 15, 2018 7.420 7.660 7.266 7.580 95,194 +0.11(+1.47%)
Nov 14, 2018 7.480 7.670 7.370 7.470 89,784 +0.06(+0.81%)
Nov 13, 2018 7.510 7.730 7.200 7.410 223,079 -0.10(-1.33%)
Nov 12, 2018 7.640 8.050 7.370 7.510 89,734 -0.09(-1.18%)
Nov 09, 2018 7.690 7.915 7.455 7.600 160,600 -0.10(-1.30%)
Nov 08, 2018 7.660 7.850 7.440 7.700 182,598 +0.05(+0.65%)
Nov 07, 2018 7.730 8.130 7.510 7.650 134,700 +0.00(+0.00%)
Nov 06, 2018 7.690 7.748 7.440 7.650 117,008 -0.03(-0.39%)
Nov 05, 2018 7.680 7.710 7.485 7.680 74,412 -0.04(-0.52%)
Nov 02, 2018 7.710 7.860 7.470 7.720 150,800 +0.03(+0.39%)
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.