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 (%)
Aug 30, 2019 1.960 2.010 1.894 1.930 266,500 -0.01(-0.52%)
Aug 29, 2019 2.150 2.150 1.900 1.940 332,584 +0.04(+2.11%)
Aug 28, 2019 1.800 1.990 1.750 1.900 292,164 +0.03(+1.60%)
Aug 27, 2019 1.640 2.080 1.620 1.870 1,145,735 +0.25(+15.43%)
Aug 26, 2019 1.540 1.620 1.420 1.620 307,777 +0.15(+10.20%)
Aug 23, 2019 1.360 1.530 1.360 1.470 115,200 +0.12(+8.89%)
Aug 22, 2019 1.360 1.430 1.270 1.350 125,738 -0.03(-2.17%)
Aug 21, 2019 1.210 1.470 1.210 1.380 110,413 +0.17(+14.05%)
Aug 20, 2019 1.220 1.220 1.110 1.210 66,812 -0.02(-1.63%)
Aug 19, 2019 1.250 1.320 1.210 1.230 96,529 -0.01(-0.81%)
Aug 16, 2019 1.385 1.385 1.220 1.240 87,800 -0.06(-4.62%)
Aug 15, 2019 1.300 1.390 1.285 1.300 26,921 +0.00(+0.00%)
Aug 14, 2019 1.400 1.400 1.290 1.300 45,546 -0.11(-7.80%)
Aug 13, 2019 1.400 1.450 1.390 1.410 39,199 +0.03(+2.17%)
Aug 12, 2019 1.390 1.420 1.350 1.380 20,771 -0.04(-2.82%)
Aug 09, 2019 1.450 1.540 1.390 1.420 65,500 -0.03(-2.07%)
Aug 08, 2019 1.410 1.490 1.380 1.450 73,683 +0.04(+2.84%)
Aug 07, 2019 1.400 1.440 1.320 1.410 59,084 +0.00(+0.00%)
Aug 06, 2019 1.440 1.440 1.370 1.410 48,408 -0.01(-0.70%)
Aug 05, 2019 1.500 1.516 1.400 1.420 79,529 -0.06(-4.05%)
Aug 02, 2019 1.600 1.702 1.460 1.480 111,900 -0.14(-8.64%)
Aug 01, 2019 1.550 1.620 1.500 1.620 237,781 +0.09(+5.88%)
Jul 31, 2019 1.650 1.690 1.530 1.530 95,236 -0.12(-7.27%)
Jul 30, 2019 1.580 1.660 1.470 1.650 114,385 +0.07(+4.43%)
Jul 29, 2019 1.640 1.820 1.580 1.580 81,194 -0.05(-3.07%)
Jul 26, 2019 1.720 1.825 1.560 1.630 264,500 -0.17(-9.44%)
Jul 25, 2019 1.930 1.930 1.770 1.800 109,340 -0.12(-6.25%)
Jul 24, 2019 1.920 2.000 1.900 1.920 95,846 +0.00(+0.00%)
Jul 23, 2019 1.910 2.007 1.900 1.920 152,419 +0.02(+1.05%)
Jul 22, 2019 1.930 1.981 1.890 1.900 42,766 +0.00(+0.00%)
Jul 19, 2019 1.920 1.950 1.850 1.900 297,600 -0.02(-1.04%)
Jul 18, 2019 2.000 2.002 1.850 1.920 101,839 -0.08(-4.00%)
Jul 17, 2019 1.990 2.010 1.920 2.000 235,020 +0.01(+0.50%)
Jul 16, 2019 1.960 2.060 1.910 1.990 268,863 +0.03(+1.53%)
Jul 15, 2019 2.110 2.140 1.940 1.960 306,434 -0.14(-6.67%)
Jul 12, 2019 2.230 2.260 2.090 2.100 100,200 -0.12(-5.41%)
Jul 11, 2019 2.310 2.330 2.220 2.220 46,952 -0.08(-3.48%)
Jul 10, 2019 2.340 2.400 2.230 2.300 61,527 +0.00(+0.00%)
Jul 09, 2019 2.230 2.360 2.150 2.300 299,331 +0.08(+3.60%)
Jul 08, 2019 2.280 2.300 2.160 2.220 106,183 -0.04(-1.77%)
Jul 05, 2019 2.400 2.400 2.250 2.260 39,100 -0.14(-5.83%)
Jul 03, 2019 2.450 2.450 2.320 2.400 72,700 -0.05(-2.04%)
Jul 02, 2019 2.290 2.550 2.250 2.450 376,683 +0.15(+6.52%)
Jul 01, 2019 2.210 2.380 2.210 2.300 276,124 +0.13(+5.99%)
Jun 28, 2019 2.150 2.240 2.050 2.170 1,795,600 +0.04(+1.88%)
Jun 27, 2019 2.210 2.270 2.120 2.130 121,241 -0.09(-4.05%)
Jun 26, 2019 2.140 2.350 2.120 2.220 352,423 +0.09(+4.23%)
Jun 25, 2019 2.170 2.240 2.120 2.130 154,653 -0.05(-2.29%)
Jun 24, 2019 2.190 2.280 2.100 2.180 143,442 +0.00(+0.00%)
Jun 21, 2019 2.360 2.430 2.170 2.180 173,300 -0.20(-8.40%)
Jun 20, 2019 2.390 2.440 2.330 2.380 176,869 +0.02(+0.85%)
Jun 19, 2019 2.400 2.480 2.330 2.360 153,286 -0.08(-3.28%)
Jun 18, 2019 2.500 2.630 2.320 2.440 221,202 -0.05(-2.01%)
Jun 17, 2019 2.630 2.695 2.470 2.490 176,174 -0.15(-5.68%)
Jun 14, 2019 2.740 2.740 2.640 2.640 139,300 -0.10(-3.65%)
Jun 13, 2019 2.799 2.826 2.700 2.740 91,996 -0.01(-0.36%)
Jun 12, 2019 2.850 2.850 2.750 2.750 131,453 -0.11(-3.85%)
Jun 11, 2019 2.780 2.930 2.780 2.860 196,184 +0.09(+3.25%)
Jun 10, 2019 2.560 2.790 2.540 2.770 108,505 +0.22(+8.63%)
Jun 07, 2019 2.430 2.603 2.430 2.550 118,400 -0.05(-1.92%)
Jun 06, 2019 2.650 2.660 2.600 2.600 160,877 -0.08(-2.99%)
Jun 05, 2019 2.720 2.760 2.640 2.680 155,378 -0.02(-0.74%)
Jun 04, 2019 2.630 2.890 2.620 2.700 230,796 +0.10(+3.85%)
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.