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 (%)
Mar 28, 2013 8.963 9.048 8.916 8.972 75,252 +0.04(+0.42%)
Mar 27, 2013 8.868 8.944 8.835 8.935 53,688 -0.01(-0.11%)
Mar 26, 2013 8.821 8.972 8.754 8.944 33,071 +0.17(+1.95%)
Mar 25, 2013 8.811 8.906 8.669 8.773 127,992 -0.04(-0.43%)
Mar 22, 2013 8.830 8.906 8.702 8.811 41,308 +0.00(+0.00%)
Mar 21, 2013 8.897 8.991 8.764 8.811 112,077 -0.18(-2.00%)
Mar 20, 2013 9.067 9.105 8.897 8.991 43,283 -0.03(-0.32%)
Mar 19, 2013 8.982 9.058 8.916 9.020 34,278 +0.09(+0.96%)
Mar 18, 2013 8.840 9.048 8.840 8.935 25,183 -0.04(-0.42%)
Mar 15, 2013 8.944 9.077 8.859 8.972 218,001 +0.03(+0.32%)
Mar 14, 2013 9.001 9.010 8.882 8.944 116,886 -0.01(-0.11%)
Mar 13, 2013 8.849 9.029 8.840 8.953 50,065 +0.13(+1.51%)
Mar 12, 2013 8.792 9.001 8.773 8.821 77,715 -0.01(-0.11%)
Mar 11, 2013 8.811 8.953 8.802 8.830 58,992 -0.04(-0.43%)
Mar 08, 2013 8.944 8.949 8.678 8.868 138,858 -0.05(-0.53%)
Mar 07, 2013 8.953 9.020 8.890 8.916 72,277 -0.05(-0.53%)
Mar 06, 2013 9.200 9.200 8.887 8.963 140,185 -0.16(-1.77%)
Mar 05, 2013 8.878 9.188 8.797 9.124 96,424 +0.32(+3.66%)
Mar 04, 2013 8.565 8.811 8.546 8.802 138,748 +0.18(+2.09%)
Mar 01, 2013 8.726 8.878 8.546 8.622 137,480 -0.17(-1.94%)
Feb 28, 2013 8.642 8.840 8.642 8.792 61,533 +0.06(+0.65%)
Feb 27, 2013 8.517 8.859 8.517 8.735 129,023 +0.18(+2.11%)
Feb 26, 2013 8.517 8.783 8.451 8.555 86,091 -0.12(-1.42%)
Feb 22, 2013 8.764 8.859 8.536 8.678 92,463 -0.02(-0.22%)
Feb 21, 2013 8.982 9.124 8.489 8.697 142,615 -0.28(-3.07%)
Feb 20, 2013 9.551 9.800 8.953 8.972 416,301 -1.36(-13.13%)
Feb 19, 2013 10.07 10.35 10.07 10.33 67,914 +0.26(+2.54%)
Feb 15, 2013 9.845 10.16 9.769 10.07 89,100 +0.30(+3.11%)
Feb 14, 2013 9.864 9.864 9.655 9.769 52,565 -0.15(-1.53%)
Feb 13, 2013 10.06 10.06 9.779 9.921 58,300 -0.14(-1.41%)
Feb 12, 2013 10.25 10.30 10.01 10.06 67,864 -0.18(-1.76%)
Feb 11, 2013 10.18 10.29 10.11 10.24 45,841 +0.14(+1.41%)
Feb 08, 2013 10.03 10.19 9.968 10.10 105,331 +0.10(+1.04%)
Feb 07, 2013 9.873 10.07 9.646 9.997 503,076 +0.09(+0.96%)
Feb 06, 2013 9.836 9.921 9.665 9.902 480,624 +0.13(+1.36%)
Feb 04, 2013 9.817 9.836 9.494 9.769 97,365 -0.09(-0.87%)
Feb 01, 2013 10.06 10.22 9.769 9.855 61,554 -0.13(-1.33%)
Jan 31, 2013 9.750 10.01 9.485 9.987 154,298 +0.25(+2.53%)
Jan 30, 2013 9.873 9.902 9.636 9.741 33,396 -0.16(-1.63%)
Jan 29, 2013 9.864 9.959 9.788 9.902 32,824 +0.05(+0.48%)
Jan 28, 2013 9.855 9.883 9.646 9.855 46,776 +0.03(+0.29%)
Jan 25, 2013 9.750 9.826 9.674 9.826 60,431 +0.15(+1.57%)
Jan 24, 2013 9.655 9.845 9.655 9.674 75,776 +0.01(+0.10%)
Jan 23, 2013 9.712 9.712 9.608 9.665 95,043 -0.03(-0.29%)
Jan 22, 2013 9.589 9.693 9.475 9.693 28,778 +0.08(+0.79%)
Jan 18, 2013 9.475 9.665 9.456 9.617 56,662 +0.14(+1.50%)
Jan 17, 2013 9.523 9.551 9.399 9.475 101,652 -0.09(-0.99%)
Jan 16, 2013 9.646 9.655 9.542 9.570 56,720 -0.11(-1.18%)
Jan 15, 2013 9.598 9.693 9.545 9.684 23,529 +0.00(+0.00%)
Jan 14, 2013 9.864 9.911 9.636 9.684 32,115 -0.19(-1.92%)
Jan 11, 2013 9.911 9.959 9.855 9.873 31,598 -0.03(-0.29%)
Jan 10, 2013 9.911 9.959 9.760 9.902 57,502 +0.02(+0.19%)
Jan 09, 2013 9.769 9.968 9.731 9.883 57,195 +0.15(+1.56%)
Jan 08, 2013 9.826 9.855 9.646 9.731 33,588 -0.13(-1.35%)
Jan 07, 2013 10.09 10.09 9.769 9.864 29,304 -0.33(-3.26%)
Jan 04, 2013 10.24 10.39 10.01 10.20 55,438 +0.02(+0.19%)
Jan 03, 2013 10.32 10.37 10.07 10.18 58,873 -0.14(-1.38%)
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.