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 30, 2010 2.731 2.825 2.660 2.710 123,623 -0.02(-0.79%)
Apr 29, 2010 2.875 2.882 2.616 2.731 329,546 -0.16(-5.47%)
Apr 28, 2010 2.933 2.940 2.839 2.890 245,861 -0.09(-2.90%)
Apr 27, 2010 2.940 3.019 2.904 2.976 167,249 +0.03(+0.98%)
Apr 26, 2010 2.983 3.026 2.947 2.947 130,061 -0.04(-1.20%)
Apr 23, 2010 3.048 3.048 2.875 2.983 149,150 -0.04(-1.19%)
Apr 22, 2010 2.947 3.026 2.890 3.019 180,887 +0.08(+2.69%)
Apr 21, 2010 2.839 2.947 2.789 2.940 48,009 +0.10(+3.54%)
Apr 20, 2010 2.868 3.005 2.825 2.839 163,016 +0.03(+1.02%)
Apr 19, 2010 2.573 2.904 2.537 2.811 115,895 +0.18(+6.83%)
Apr 16, 2010 2.696 2.739 2.616 2.631 60,604 -0.07(-2.66%)
Apr 15, 2010 2.739 2.818 2.652 2.703 94,307 -0.04(-1.31%)
Apr 14, 2010 2.638 2.739 2.616 2.739 45,610 +0.12(+4.38%)
Apr 13, 2010 2.660 2.711 2.595 2.624 48,701 -0.04(-1.35%)
Apr 12, 2010 2.696 2.724 2.660 2.660 28,773 -0.06(-2.12%)
Apr 09, 2010 2.696 2.760 2.696 2.717 42,528 +0.02(+0.80%)
Apr 08, 2010 2.739 2.746 2.667 2.696 60,792 -0.06(-2.34%)
Apr 07, 2010 2.775 2.803 2.760 2.760 57,681 -0.03(-1.03%)
Apr 06, 2010 2.811 2.832 2.681 2.789 42,123 -0.04(-1.52%)
Apr 05, 2010 2.753 2.846 2.753 2.832 74,881 +0.10(+3.68%)
Apr 01, 2010 2.767 2.731 2.731 2.731 76,376 -0.08(-2.81%)
Mar 31, 2010 2.825 2.886 2.789 2.811 87,006 -0.04(-1.26%)
Mar 30, 2010 2.897 2.926 2.818 2.846 66,230 -0.05(-1.74%)
Mar 29, 2010 2.882 2.926 2.839 2.897 40,845 +0.01(+0.50%)
Mar 26, 2010 2.954 2.962 2.875 2.882 39,363 -0.06(-2.20%)
Mar 25, 2010 2.947 2.990 2.926 2.947 56,208 +0.02(+0.74%)
Mar 24, 2010 2.990 3.019 2.926 2.926 62,326 -0.09(-2.86%)
Mar 23, 2010 3.019 3.019 2.990 3.012 83,653 -0.01(-0.24%)
Mar 22, 2010 2.739 3.019 2.739 3.019 135,349 +0.26(+9.38%)
Mar 19, 2010 2.832 2.839 2.731 2.760 131,734 -0.06(-2.29%)
Mar 18, 2010 2.811 2.839 2.796 2.825 59,880 -0.01(-0.51%)
Mar 17, 2010 2.825 3.004 2.803 2.839 344,811 +0.04(+1.28%)
Mar 16, 2010 2.516 2.918 2.516 2.803 895,190 +0.40(+16.77%)
Mar 15, 2010 2.386 2.401 2.343 2.401 67,256 +0.01(+0.60%)
Mar 12, 2010 2.343 2.394 2.343 2.386 95,772 +0.04(+1.84%)
Mar 11, 2010 2.257 2.351 2.236 2.343 134,851 +0.06(+2.84%)
Mar 10, 2010 2.329 2.329 2.171 2.279 241,999 +0.20(+9.69%)
Mar 09, 2010 2.085 2.113 2.070 2.077 95,278 +0.02(+1.05%)
Mar 08, 2010 1.998 2.056 1.984 2.056 77,664 +0.06(+3.25%)
Mar 05, 2010 1.919 1.991 1.912 1.991 178,715 +0.05(+2.59%)
Mar 04, 2010 1.941 1.941 1.919 1.941 34,064 +0.01(+0.75%)
Mar 03, 2010 1.941 1.955 1.905 1.926 119,061 -0.01(-0.74%)
Mar 02, 2010 1.876 1.941 1.847 1.941 61,795 +0.07(+3.85%)
Mar 01, 2010 1.883 1.883 1.804 1.869 38,434 +0.01(+0.39%)
Feb 26, 2010 1.847 1.876 1.840 1.862 30,842 -0.01(-0.77%)
Feb 25, 2010 1.898 1.934 1.833 1.876 54,997 -0.06(-3.33%)
Feb 24, 2010 1.970 1.977 1.876 1.941 311,512 +0.02(+1.12%)
Feb 23, 2010 1.898 1.955 1.898 1.919 160,015 +0.01(+0.38%)
Feb 22, 2010 1.955 1.955 1.855 1.912 124,768 -0.03(-1.48%)
Feb 19, 2010 1.977 1.977 1.908 1.941 64,528 -0.04(-1.82%)
Feb 18, 2010 1.962 2.005 1.919 1.977 70,307 +0.00(+0.00%)
Feb 17, 2010 1.955 1.998 1.934 1.977 64,653 +0.04(+1.85%)
Feb 16, 2010 2.034 2.085 1.898 1.941 141,089 -0.08(-3.91%)
Feb 12, 2010 1.970 2.020 2.020 2.020 88,896 +0.01(+0.72%)
Feb 11, 2010 1.941 2.013 1.840 2.005 126,755 +0.05(+2.57%)
Feb 10, 2010 1.761 1.955 1.761 1.955 115,677 +0.18(+10.12%)
Feb 09, 2010 1.819 1.819 1.682 1.775 224,136 -0.01(-0.40%)
Feb 08, 2010 1.890 1.890 1.775 1.783 84,410 -0.12(-6.06%)
Feb 05, 2010 1.847 1.898 1.833 1.898 43,583 +0.00(+0.00%)
Feb 04, 2010 1.869 1.912 1.833 1.898 181,702 +0.01(+0.38%)
Feb 03, 2010 1.876 1.898 1.833 1.890 149,167 +0.02(+1.15%)
Feb 02, 2010 1.754 1.876 1.725 1.869 177,384 +0.12(+6.56%)
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.