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 31, 2011 5.592 5.646 5.276 5.398 420,757 -0.29(-5.06%)
Aug 30, 2011 5.585 5.772 5.556 5.686 146,455 +0.09(+1.54%)
Aug 29, 2011 5.470 5.607 5.463 5.600 207,680 +0.22(+4.14%)
Aug 26, 2011 5.104 5.463 5.060 5.377 298,956 +0.27(+5.20%)
Aug 25, 2011 5.528 5.750 5.104 5.111 168,760 -0.37(-6.82%)
Aug 24, 2011 5.441 5.585 5.211 5.485 164,001 +0.05(+0.93%)
Aug 23, 2011 5.104 5.485 5.104 5.434 326,715 +0.50(+10.04%)
Aug 22, 2011 5.032 5.068 4.809 4.938 208,049 +0.04(+0.73%)
Aug 19, 2011 5.219 5.456 4.874 4.902 245,417 -0.39(-7.34%)
Aug 18, 2011 5.571 5.571 5.190 5.290 288,127 -0.42(-7.42%)
Aug 17, 2011 5.837 5.930 5.621 5.715 200,727 -0.10(-1.73%)
Aug 16, 2011 5.858 5.988 5.664 5.815 214,071 -0.11(-1.82%)
Aug 15, 2011 5.808 6.049 5.736 5.923 192,997 +0.17(+3.00%)
Aug 12, 2011 5.794 5.844 5.635 5.750 196,411 -0.01(-0.12%)
Aug 11, 2011 5.355 5.844 5.341 5.758 262,411 +0.39(+7.23%)
Aug 10, 2011 5.391 5.832 5.319 5.370 344,290 -0.14(-2.48%)
Aug 09, 2011 5.441 5.542 4.874 5.506 403,080 +0.52(+10.53%)
Aug 08, 2011 5.621 5.639 4.931 4.981 645,492 -0.78(-13.59%)
Aug 05, 2011 5.830 6.081 5.578 5.765 286,075 -0.04(-0.74%)
Aug 04, 2011 6.512 6.512 5.750 5.808 554,393 -0.78(-11.89%)
Aug 03, 2011 6.505 6.613 6.354 6.591 207,420 +0.06(+0.88%)
Aug 02, 2011 6.462 6.970 6.462 6.534 334,599 +0.01(+0.22%)
Aug 01, 2011 6.642 6.901 6.365 6.520 413,980 -0.05(-0.77%)
Jul 29, 2011 6.750 6.807 6.556 6.570 465,258 -0.24(-3.59%)
Jul 28, 2011 5.815 7.102 5.815 6.814 1,416,985 +1.33(+24.25%)
Jul 27, 2011 5.786 5.794 5.449 5.485 274,225 -0.31(-5.34%)
Jul 26, 2011 6.009 6.088 5.794 5.794 125,254 -0.18(-3.01%)
Jul 25, 2011 6.182 6.207 5.966 5.973 212,595 -0.24(-3.82%)
Jul 22, 2011 6.225 6.275 6.117 6.211 258,832 +0.04(+0.70%)
Jul 21, 2011 5.830 6.189 5.808 6.167 479,564 +0.35(+6.06%)
Jul 20, 2011 5.571 5.862 5.571 5.815 191,066 +0.24(+4.39%)
Jul 19, 2011 5.470 5.614 5.391 5.571 149,207 +0.14(+2.51%)
Jul 18, 2011 5.628 5.628 5.427 5.434 202,225 -0.24(-4.30%)
Jul 15, 2011 5.779 5.880 5.607 5.679 121,163 -0.09(-1.50%)
Jul 14, 2011 5.643 5.830 5.607 5.765 192,062 +0.14(+2.43%)
Jul 13, 2011 5.592 5.955 5.542 5.628 348,561 +0.02(+0.38%)
Jul 12, 2011 5.729 5.791 5.572 5.607 384,252 -0.16(-2.74%)
Jul 11, 2011 5.772 5.887 5.722 5.765 491,856 -0.13(-2.20%)
Jul 08, 2011 5.837 5.952 5.700 5.895 588,137 -0.17(-2.84%)
Jul 07, 2011 6.060 6.211 5.988 6.067 452,413 +0.08(+1.32%)
Jul 06, 2011 5.995 6.045 5.815 5.988 553,219 +0.02(+0.36%)
Jul 05, 2011 5.794 6.045 5.786 5.966 506,146 +0.21(+3.62%)
Jul 01, 2011 5.492 5.822 5.492 5.758 457,370 +0.28(+5.19%)
Jun 30, 2011 5.219 5.635 5.219 5.474 505,609 +0.29(+5.62%)
Jun 29, 2011 5.197 5.255 5.104 5.183 302,623 -0.04(-0.69%)
Jun 28, 2011 5.032 5.319 5.003 5.219 641,030 +0.19(+3.71%)
Jun 27, 2011 4.888 5.111 4.830 5.032 592,540 +0.00(+0.00%)
Jun 24, 2011 5.068 5.270 4.937 5.032 5,604,099 -0.02(-0.43%)
Jun 23, 2011 4.967 5.060 4.909 5.053 271,407 +0.02(+0.43%)
Jun 22, 2011 5.046 5.060 4.974 5.032 235,967 +0.00(+0.00%)
Jun 21, 2011 5.032 5.060 4.989 5.032 290,446 +0.02(+0.43%)
Jun 20, 2011 5.017 5.046 4.918 5.010 231,761 +0.03(+0.58%)
Jun 17, 2011 5.046 5.071 4.938 4.981 170,983 -0.01(-0.29%)
Jun 16, 2011 5.017 5.060 4.967 4.996 255,304 -0.01(-0.14%)
Jun 15, 2011 4.989 5.096 4.874 5.003 274,144 -0.03(-0.57%)
Jun 14, 2011 5.075 5.075 4.953 5.032 294,320 +0.08(+1.60%)
Jun 13, 2011 5.046 5.096 4.888 4.953 465,834 -0.07(-1.43%)
Jun 10, 2011 5.010 5.075 5.003 5.024 325,953 +0.03(+0.58%)
Jun 09, 2011 4.920 5.057 4.920 4.996 164,183 +0.09(+1.91%)
Jun 08, 2011 4.766 5.053 4.766 4.902 421,287 +0.11(+2.25%)
Jun 07, 2011 4.751 4.902 4.608 4.794 254,168 +0.09(+1.83%)
Jun 06, 2011 4.751 4.859 4.572 4.708 413,207 -0.16(-3.25%)
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.