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 (%)
Dec 31, 2019 1.660 1.830 1.660 1.710 195,800 +0.03(+1.79%)
Dec 30, 2019 1.810 1.820 1.650 1.680 83,790 -0.10(-5.62%)
Dec 27, 2019 1.700 1.820 1.700 1.780 94,000 +0.04(+2.30%)
Dec 26, 2019 1.790 1.820 1.720 1.740 54,439 -0.05(-2.79%)
Dec 24, 2019 1.800 1.820 1.740 1.790 21,300 -0.01(-0.56%)
Dec 23, 2019 1.770 1.820 1.765 1.800 53,988 +0.04(+2.27%)
Dec 20, 2019 1.780 1.830 1.700 1.760 145,600 -0.05(-2.76%)
Dec 19, 2019 1.770 1.840 1.760 1.810 240,082 +0.02(+1.12%)
Dec 18, 2019 1.710 1.860 1.710 1.790 102,940 +0.04(+2.29%)
Dec 17, 2019 1.890 1.890 1.660 1.750 237,209 -0.11(-5.91%)
Dec 16, 2019 1.750 1.890 1.661 1.860 261,373 +0.08(+4.49%)
Dec 13, 2019 1.790 1.800 1.720 1.780 199,900 +0.02(+1.14%)
Dec 12, 2019 1.800 1.860 1.740 1.760 200,466 -0.04(-2.22%)
Dec 11, 2019 1.750 1.830 1.650 1.800 79,813 +0.07(+4.05%)
Dec 10, 2019 1.750 1.750 1.650 1.730 43,413 -0.02(-1.14%)
Dec 09, 2019 1.670 1.750 1.560 1.750 194,413 +0.08(+4.79%)
Dec 06, 2019 1.513 1.700 1.513 1.670 99,300 +0.09(+5.70%)
Dec 05, 2019 1.679 1.695 1.560 1.580 89,203 -0.10(-5.95%)
Dec 04, 2019 1.670 1.750 1.650 1.680 162,178 +0.01(+0.60%)
Dec 03, 2019 1.500 1.680 1.480 1.670 235,643 +0.10(+6.37%)
Dec 02, 2019 1.560 1.580 1.520 1.570 79,468 +0.03(+1.95%)
Nov 29, 2019 1.550 1.550 1.480 1.540 11,300 +0.03(+1.99%)
Nov 27, 2019 1.450 1.520 1.450 1.510 23,700 +0.03(+2.03%)
Nov 26, 2019 1.510 1.550 1.450 1.480 86,935 -0.06(-3.90%)
Nov 25, 2019 1.460 1.550 1.460 1.540 93,846 +0.06(+4.05%)
Nov 22, 2019 1.470 1.510 1.460 1.480 55,700 +0.00(+0.00%)
Nov 21, 2019 1.460 1.499 1.430 1.480 42,171 +0.01(+0.68%)
Nov 20, 2019 1.480 1.510 1.430 1.470 149,561 -0.01(-0.68%)
Nov 19, 2019 1.450 1.527 1.430 1.480 180,024 +0.02(+1.37%)
Nov 18, 2019 1.430 1.480 1.430 1.460 23,012 -0.02(-1.35%)
Nov 15, 2019 1.440 1.490 1.420 1.480 33,000 +0.04(+2.78%)
Nov 14, 2019 1.450 1.480 1.410 1.440 49,514 -0.02(-1.37%)
Nov 13, 2019 1.480 1.510 1.407 1.460 31,345 -0.01(-0.68%)
Nov 12, 2019 1.440 1.530 1.400 1.470 85,904 +0.03(+2.08%)
Nov 11, 2019 1.540 1.540 1.420 1.440 68,624 -0.10(-6.49%)
Nov 08, 2019 1.470 1.560 1.400 1.540 92,200 +0.07(+4.76%)
Nov 07, 2019 1.570 1.690 1.450 1.470 129,457 -0.10(-6.37%)
Nov 06, 2019 2.040 2.040 1.471 1.570 738,258 -0.51(-24.52%)
Nov 05, 2019 2.000 2.130 2.000 2.080 24,697 +0.04(+1.96%)
Nov 04, 2019 2.000 2.087 1.980 2.040 115,152 +0.04(+2.00%)
Nov 01, 2019 2.290 2.384 1.952 2.000 268,000 -0.28(-12.28%)
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%)
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.