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 (%)
Jun 28, 2013 10.17 10.28 10.12 10.21 892,580 +0.04(+0.37%)
Jun 27, 2013 10.23 10.47 10.05 10.18 0 +0.06(+0.56%)
Jun 26, 2013 10.16 10.24 10.04 10.12 0 -0.03(-0.28%)
Jun 25, 2013 10.11 10.22 10.02 10.15 0 +0.11(+1.14%)
Jun 24, 2013 9.987 10.19 9.630 10.03 0 -0.09(-0.84%)
Jun 21, 2013 10.17 10.17 9.826 10.12 101,726 -0.01(-0.09%)
Jun 20, 2013 10.10 10.36 9.987 10.13 0 -0.12(-1.20%)
Jun 19, 2013 10.39 10.39 10.14 10.25 0 -0.16(-1.55%)
Jun 18, 2013 10.27 10.48 10.17 10.41 0 +0.13(+1.29%)
Jun 17, 2013 10.26 10.38 10.15 10.28 0 +0.13(+1.31%)
Jun 14, 2013 10.30 10.33 10.02 10.15 0 -0.20(-1.92%)
Jun 13, 2013 10.06 10.35 9.987 10.35 42,476 +0.26(+2.54%)
Jun 12, 2013 10.20 10.21 10.03 10.09 61,096 -0.06(-0.56%)
Jun 11, 2013 10.14 10.21 10.06 10.15 35,959 -0.13(-1.29%)
Jun 10, 2013 10.24 10.28 10.05 10.28 0 +0.05(+0.46%)
Jun 07, 2013 10.47 10.47 10.20 10.23 0 -0.13(-1.28%)
Jun 06, 2013 10.29 10.46 10.09 10.37 41,511 +0.05(+0.46%)
Jun 05, 2013 10.39 10.54 10.25 10.32 0 -0.10(-1.00%)
Jun 04, 2013 10.49 10.57 10.36 10.42 0 -0.09(-0.81%)
Jun 03, 2013 10.45 10.78 10.40 10.51 139,984 +0.06(+0.54%)
May 31, 2013 10.57 10.59 10.44 10.45 78,974 -0.21(-1.96%)
May 30, 2013 10.52 10.76 10.52 10.66 29,175 +0.15(+1.44%)
May 29, 2013 10.53 10.62 10.38 10.51 39,994 -0.06(-0.54%)
May 28, 2013 10.58 10.70 10.43 10.57 58,892 +0.14(+1.37%)
May 24, 2013 10.17 10.51 10.12 10.42 0 +0.23(+2.23%)
May 23, 2013 9.940 10.21 9.048 10.20 0 +0.20(+1.99%)
May 22, 2013 9.807 10.06 9.788 9.997 0 +0.17(+1.74%)
May 21, 2013 10.17 10.17 9.798 9.826 0 -0.36(-3.54%)
May 20, 2013 10.18 10.24 10.14 10.19 0 -0.05(-0.46%)
May 17, 2013 10.16 10.25 9.826 10.23 0 +0.09(+0.93%)
May 16, 2013 10.11 10.16 9.873 10.14 49,903 +0.03(+0.28%)
May 15, 2013 9.997 10.16 9.930 10.11 0 +0.33(+3.39%)
May 13, 2013 9.959 9.968 9.722 9.779 0 -0.17(-1.72%)
May 10, 2013 10.13 10.13 9.940 9.949 0 -0.13(-1.32%)
May 09, 2013 9.883 10.13 9.817 10.08 0 +0.20(+2.02%)
May 08, 2013 9.921 10.15 9.608 9.883 0 -0.04(-0.38%)
May 07, 2013 9.617 9.949 9.617 9.921 0 +0.29(+3.05%)
May 06, 2013 9.703 9.712 9.542 9.627 0 -0.15(-1.55%)
May 03, 2013 9.523 9.798 9.409 9.779 0 +0.37(+3.93%)
May 02, 2013 9.361 9.447 9.276 9.409 0 +0.07(+0.71%)
May 01, 2013 9.542 9.566 9.238 9.342 0 -0.21(-2.18%)
Apr 30, 2013 9.750 9.750 9.485 9.551 0 -0.16(-1.66%)
Apr 29, 2013 9.608 9.750 9.598 9.712 30,162 +0.17(+1.79%)
Apr 26, 2013 9.248 9.655 9.143 9.542 99,542 +0.31(+3.39%)
Apr 25, 2013 9.200 9.314 9.153 9.229 66,699 +0.09(+0.93%)
Apr 24, 2013 9.115 9.248 9.105 9.143 130,123 +0.00(+0.00%)
Apr 23, 2013 9.162 9.248 9.048 9.143 43,779 +0.03(+0.31%)
Apr 22, 2013 9.172 9.172 9.029 9.115 89,317 -0.06(-0.62%)
Apr 19, 2013 9.105 9.181 9.077 9.172 53,245 +0.07(+0.73%)
Apr 18, 2013 9.162 9.200 9.105 9.105 88,667 +0.00(+0.00%)
Apr 17, 2013 9.058 9.134 9.053 9.105 97,537 -0.07(-0.72%)
Apr 16, 2013 9.162 9.229 9.096 9.172 45,523 +0.08(+0.83%)
Apr 15, 2013 9.238 9.238 9.058 9.096 93,590 -0.23(-2.44%)
Apr 12, 2013 9.257 9.380 9.204 9.323 16,342 +0.05(+0.51%)
Apr 11, 2013 9.238 9.333 9.210 9.276 25,561 +0.06(+0.62%)
Apr 10, 2013 9.067 9.323 9.010 9.219 48,341 +0.16(+1.78%)
Apr 09, 2013 9.191 9.191 9.001 9.058 56,855 -0.08(-0.83%)
Apr 08, 2013 9.124 9.172 9.029 9.134 49,223 +0.07(+0.73%)
Apr 05, 2013 8.859 9.086 8.859 9.067 76,507 +0.03(+0.31%)
Apr 04, 2013 9.134 9.138 8.916 9.039 43,387 -0.07(-0.73%)
Apr 03, 2013 9.067 9.172 9.010 9.105 91,793 +0.03(+0.31%)
Apr 02, 2013 8.972 9.115 8.887 9.077 85,835 +0.16(+1.81%)
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.