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 (%)
May 29, 2020 0.8703 0.8995 0.7800 0.8300 1,277,500 -0.17(-17.00%)
May 28, 2020 0.8300 1.160 0.8300 1.000 7,574,995 +0.24(+31.58%)
May 27, 2020 0.5300 0.7800 0.5200 0.7600 2,678,597 +0.24(+46.15%)
May 26, 2020 0.5400 0.5500 0.5100 0.5200 458,958 +0.01(+1.96%)
May 22, 2020 0.5100 0.5143 0.4755 0.5100 487,100 +0.00(+0.00%)
May 21, 2020 0.5400 0.5500 0.5000 0.5100 396,691 -0.02(-3.77%)
May 20, 2020 0.4700 0.5700 0.4700 0.5300 557,087 +0.06(+12.53%)
May 19, 2020 0.5100 0.5100 0.4500 0.4710 332,536 -0.01(-2.38%)
May 18, 2020 0.4500 0.5200 0.4300 0.4825 627,577 +0.08(+19.31%)
May 15, 2020 0.4042 0.4421 0.4042 0.4044 261,800 +0.00(+1.10%)
May 14, 2020 0.3900 0.4200 0.3500 0.4000 250,180 +0.00(+0.20%)
May 13, 2020 0.4226 0.4400 0.3901 0.3992 271,467 -0.02(-4.95%)
May 12, 2020 0.4700 0.4900 0.4200 0.4200 349,422 -0.02(-4.55%)
May 11, 2020 0.4830 0.4830 0.4300 0.4400 236,319 -0.02(-4.74%)
May 08, 2020 0.5200 0.5200 0.4000 0.4619 367,800 -0.02(-3.61%)
May 07, 2020 0.5203 0.5300 0.4501 0.4792 305,985 -0.03(-6.04%)
May 06, 2020 0.5600 0.5600 0.5100 0.5100 225,446 -0.03(-5.56%)
May 05, 2020 0.5300 0.5500 0.5200 0.5400 244,053 +0.02(+3.85%)
May 04, 2020 0.5800 0.5800 0.5100 0.5200 214,637 -0.03(-6.04%)
May 01, 2020 0.5900 0.5939 0.5200 0.5534 347,900 -0.05(-7.77%)
Apr 30, 2020 0.6000 0.6100 0.5500 0.6000 362,992 +0.01(+1.69%)
Apr 29, 2020 0.5100 0.6500 0.5100 0.5900 1,464,299 +0.10(+20.90%)
Apr 28, 2020 0.5400 0.5600 0.4327 0.4880 1,131,239 -0.03(-6.15%)
Apr 27, 2020 0.4200 0.5800 0.4100 0.5200 1,504,188 +0.10(+23.81%)
Apr 24, 2020 0.4000 0.4300 0.3921 0.4200 315,900 +0.01(+2.07%)
Apr 23, 2020 0.4495 0.4495 0.3900 0.4115 493,044 +0.01(+1.33%)
Apr 22, 2020 0.3790 0.4482 0.3501 0.4061 1,110,110 +0.05(+12.49%)
Apr 21, 2020 0.3584 0.3862 0.3510 0.3610 280,898 -0.01(-2.43%)
Apr 20, 2020 0.3900 0.3900 0.3300 0.3700 872,482 -0.01(-2.63%)
Apr 17, 2020 0.3900 0.4600 0.3530 0.3800 1,796,800 +0.06(+18.75%)
Apr 16, 2020 0.3700 0.3700 0.3000 0.3200 1,035,831 -0.03(-8.57%)
Apr 15, 2020 0.3800 0.3800 0.3227 0.3500 1,166,690 +0.00(+0.00%)
Apr 14, 2020 0.4900 0.5399 0.3205 0.3500 2,905,603 -0.13(-27.10%)
Apr 13, 2020 0.6100 0.6100 0.4700 0.4801 582,407 -0.05(-9.42%)
Apr 09, 2020 0.4200 0.6400 0.4200 0.5300 1,341,100 +0.12(+29.27%)
Apr 08, 2020 0.4000 0.4100 0.3600 0.4100 376,527 +0.05(+13.89%)
Apr 07, 2020 0.4218 0.4490 0.3500 0.3600 950,082 -0.04(-10.02%)
Apr 06, 2020 0.4600 0.4600 0.3900 0.4001 170,248 +0.00(+0.02%)
Apr 03, 2020 0.4654 0.4654 0.3900 0.4000 257,800 -0.05(-10.71%)
Apr 02, 2020 0.4700 0.4900 0.4300 0.4480 59,293 -0.01(-2.40%)
Apr 01, 2020 0.5200 0.5200 0.4200 0.4590 243,269 -0.04(-8.22%)
Mar 31, 2020 0.5523 0.5600 0.5000 0.5001 180,787 -0.01(-1.94%)
Mar 30, 2020 0.5612 0.5700 0.5000 0.5100 381,683 -0.07(-12.07%)
Mar 27, 2020 0.6000 0.6300 0.5612 0.5800 392,100 -0.05(-7.94%)
Mar 26, 2020 0.6200 0.6700 0.5800 0.6300 347,056 +0.05(+8.62%)
Mar 25, 2020 0.6500 0.6700 0.5600 0.5800 264,035 -0.01(-1.69%)
Mar 24, 2020 0.7000 0.7500 0.5700 0.5900 272,826 -0.07(-10.61%)
Mar 23, 2020 0.9600 0.9600 0.6600 0.6600 172,766 -0.54(-45.00%)
Mar 20, 2020 0.7200 1.200 0.6100 1.200 280,700 +0.43(+56.11%)
Mar 19, 2020 0.5500 0.8000 0.5500 0.7687 109,940 +0.23(+42.35%)
Mar 18, 2020 0.6200 0.7200 0.5400 0.5400 84,291 -0.09(-14.34%)
Mar 17, 2020 0.7120 0.7300 0.6001 0.6304 111,060 -0.11(-14.81%)
Mar 16, 2020 0.5100 0.8198 0.5100 0.7400 284,652 -0.31(-29.53%)
Mar 13, 2020 0.5600 1.280 0.5600 1.050 440,400 +0.54(+103.90%)
Mar 12, 2020 0.8000 0.8699 0.5004 0.5150 261,743 -0.30(-36.42%)
Mar 11, 2020 0.9000 0.9700 0.7400 0.8100 125,212 -0.12(-12.90%)
Mar 10, 2020 0.9604 1.030 0.8030 0.9300 288,467 -0.03(-3.12%)
Mar 09, 2020 1.280 1.280 0.9500 0.9600 232,904 -0.32(-25.00%)
Mar 06, 2020 1.250 1.350 1.250 1.280 91,800 +0.01(+0.79%)
Mar 05, 2020 1.340 1.361 1.250 1.270 123,915 -0.09(-6.62%)
Mar 04, 2020 1.330 1.390 1.330 1.360 19,284 +0.03(+2.26%)
Mar 03, 2020 1.450 1.450 1.270 1.330 160,257 -0.11(-7.64%)
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.