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 (%)
Nov 28, 2008 1.890 2.099 1.869 2.034 146,466 +0.11(+5.60%)
Nov 26, 2008 1.653 1.991 1.653 1.926 204,738 +0.22(+13.08%)
Nov 25, 2008 1.718 1.725 1.653 1.704 115,620 +0.01(+0.85%)
Nov 24, 2008 1.603 1.711 1.545 1.689 336,036 +0.09(+5.38%)
Nov 21, 2008 1.545 1.632 1.481 1.603 116,724 +0.09(+6.19%)
Nov 20, 2008 1.438 1.617 1.438 1.510 176,505 +0.07(+5.00%)
Nov 19, 2008 1.553 1.740 1.438 1.438 406,764 -0.08(-5.21%)
Nov 18, 2008 1.517 1.560 1.438 1.517 529,358 +0.00(+0.00%)
Nov 17, 2008 1.704 1.833 1.445 1.517 174,951 -0.20(-11.72%)
Nov 14, 2008 1.804 1.970 1.704 1.718 206,453 -0.12(-6.64%)
Nov 13, 2008 1.481 1.898 1.416 1.840 262,878 +0.37(+24.88%)
Nov 12, 2008 1.653 1.653 1.430 1.474 553,452 -0.20(-12.02%)
Nov 11, 2008 1.711 1.890 1.610 1.675 244,303 -0.09(-4.90%)
Nov 10, 2008 1.876 1.955 1.761 1.761 195,826 -0.06(-3.16%)
Nov 07, 2008 1.934 1.934 1.775 1.819 216,589 -0.10(-5.24%)
Nov 06, 2008 2.005 2.005 1.718 1.919 279,077 -0.09(-4.30%)
Nov 05, 2008 2.149 2.149 1.948 2.005 519,275 +0.10(+5.28%)
Nov 04, 2008 1.790 2.056 1.617 1.905 581,092 +0.19(+11.34%)
Nov 03, 2008 1.747 1.804 1.696 1.711 209,468 -0.08(-4.42%)
Oct 31, 2008 2.164 2.228 1.646 1.790 1,072,135 -0.71(-28.45%)
Oct 30, 2008 2.408 2.545 2.336 2.501 606,417 +0.19(+8.41%)
Oct 29, 2008 2.171 2.408 2.171 2.307 387,349 +0.19(+8.81%)
Oct 28, 2008 2.192 2.250 2.049 2.120 206,049 -0.04(-1.67%)
Oct 27, 2008 2.106 2.343 1.977 2.156 286,941 +0.09(+4.53%)
Oct 24, 2008 2.013 2.099 1.948 2.063 150,958 +0.00(+0.00%)
Oct 23, 2008 2.120 2.149 2.013 2.063 177,614 -0.04(-1.71%)
Oct 22, 2008 2.128 2.271 2.085 2.099 169,162 -0.04(-2.01%)
Oct 21, 2008 2.415 2.480 2.128 2.142 291,268 -0.26(-10.78%)
Oct 20, 2008 2.336 2.501 2.300 2.401 225,373 +0.10(+4.37%)
Oct 17, 2008 2.444 3.098 2.221 2.300 264,329 -0.24(-9.60%)
Oct 16, 2008 2.645 2.872 2.408 2.545 296,605 -0.08(-3.01%)
Oct 15, 2008 2.839 2.933 2.530 2.624 388,138 -0.27(-9.20%)
Oct 14, 2008 3.386 3.386 2.739 2.890 180,214 -0.48(-14.29%)
Oct 13, 2008 3.098 3.544 2.918 3.371 215,006 +0.50(+17.25%)
Oct 10, 2008 2.624 3.098 2.516 2.875 451,949 +0.19(+7.24%)
Oct 09, 2008 3.314 3.314 2.667 2.681 409,822 -0.55(-17.11%)
Oct 08, 2008 3.587 3.594 3.055 3.235 339,478 -0.12(-3.43%)
Oct 07, 2008 3.795 3.918 3.328 3.350 300,786 -0.37(-10.04%)
Oct 06, 2008 4.011 4.025 3.637 3.723 359,397 -0.31(-7.66%)
Oct 03, 2008 4.219 4.255 4.025 4.033 262,438 -0.13(-3.11%)
Oct 02, 2008 4.169 4.183 4.025 4.162 325,758 -0.03(-0.69%)
Oct 01, 2008 4.334 4.651 4.133 4.191 141,717 -0.19(-4.43%)
Sep 30, 2008 4.370 4.471 4.270 4.385 286,121 +0.09(+2.01%)
Sep 29, 2008 4.787 4.845 4.255 4.298 351,583 -0.58(-11.80%)
Sep 26, 2008 4.895 4.924 4.823 4.874 115,405 -0.11(-2.16%)
Sep 25, 2008 5.125 5.204 4.888 4.981 240,417 -0.09(-1.70%)
Sep 24, 2008 5.276 5.377 5.003 5.068 177,676 -0.22(-4.08%)
Sep 23, 2008 5.635 5.837 5.240 5.283 292,567 -0.34(-6.01%)
Sep 22, 2008 5.707 5.880 5.391 5.621 243,991 -0.09(-1.64%)
Sep 19, 2008 5.916 6.110 5.600 5.715 493,374 +0.23(+4.19%)
Sep 18, 2008 5.161 5.794 4.493 5.485 599,320 +0.09(+1.73%)
Sep 17, 2008 6.218 6.218 5.391 5.391 401,995 -0.91(-14.38%)
Sep 16, 2008 6.369 6.419 6.060 6.297 383,300 -0.19(-2.88%)
Sep 15, 2008 7.030 7.102 6.476 6.484 191,875 -0.77(-10.60%)
Sep 12, 2008 7.123 7.274 7.016 7.253 92,659 +0.05(+0.70%)
Sep 11, 2008 7.353 7.440 7.059 7.202 164,233 -0.26(-3.47%)
Sep 10, 2008 7.425 7.497 7.052 7.461 121,258 +0.17(+2.37%)
Sep 09, 2008 7.188 7.404 7.030 7.289 122,048 +0.09(+1.30%)
Sep 08, 2008 7.246 7.325 7.152 7.195 135,067 +0.24(+3.52%)
Sep 05, 2008 6.944 7.016 6.915 6.951 88,688 -0.02(-0.31%)
Sep 04, 2008 7.389 7.504 6.972 6.972 94,179 -0.48(-6.46%)
Sep 03, 2008 7.497 7.504 7.353 7.454 91,546 -0.04(-0.58%)
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.