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, 2009 2.825 2.890 2.717 2.811 144,048 -0.01(-0.51%)
May 28, 2009 2.904 2.983 2.573 2.825 84,847 -0.06(-1.99%)
May 27, 2009 2.875 2.904 2.782 2.882 173,311 -0.02(-0.74%)
May 26, 2009 2.703 3.005 2.616 2.904 294,598 +0.18(+6.60%)
May 22, 2009 2.638 2.969 2.487 2.724 227,581 +0.10(+3.84%)
May 21, 2009 2.731 2.731 2.451 2.624 118,906 -0.17(-5.93%)
May 20, 2009 2.846 2.947 2.739 2.789 108,915 -0.05(-1.77%)
May 19, 2009 2.710 2.882 2.645 2.839 252,116 +0.08(+2.86%)
May 18, 2009 2.796 2.897 2.652 2.760 213,085 +0.00(+0.00%)
May 15, 2009 2.645 2.861 2.609 2.760 142,040 +0.13(+4.92%)
May 14, 2009 2.545 2.645 2.300 2.631 188,337 -0.09(-3.17%)
May 13, 2009 3.105 3.134 2.717 2.717 185,304 -0.45(-14.29%)
May 12, 2009 3.041 3.227 3.033 3.170 234,594 -0.02(-0.68%)
May 11, 2009 3.335 3.342 3.055 3.192 261,328 -0.19(-5.53%)
May 08, 2009 3.350 3.436 3.141 3.378 331,196 +0.11(+3.30%)
May 07, 2009 3.587 3.587 3.156 3.271 306,005 -0.32(-8.82%)
May 06, 2009 3.522 3.587 3.206 3.587 240,466 +0.19(+5.72%)
May 05, 2009 3.127 3.457 2.940 3.393 408,009 +0.25(+7.93%)
May 04, 2009 2.875 3.170 2.681 3.144 266,537 +0.48(+18.20%)
May 01, 2009 2.466 2.681 2.322 2.660 287,836 +0.18(+7.25%)
Apr 30, 2009 2.120 2.501 2.120 2.480 407,386 +0.29(+13.12%)
Apr 29, 2009 1.675 2.473 1.603 2.192 449,730 +0.53(+32.03%)
Apr 28, 2009 1.653 1.668 1.589 1.660 55,081 +0.02(+1.32%)
Apr 27, 2009 1.660 1.660 1.603 1.639 41,791 -0.06(-3.39%)
Apr 24, 2009 1.689 1.718 1.603 1.696 95,031 +0.03(+1.72%)
Apr 23, 2009 1.653 1.668 1.589 1.668 89,959 +0.01(+0.87%)
Apr 22, 2009 1.632 1.668 1.545 1.653 64,673 -0.01(-0.86%)
Apr 21, 2009 1.574 1.709 1.574 1.668 105,961 +0.08(+4.98%)
Apr 20, 2009 1.617 1.653 1.560 1.589 27,392 -0.08(-4.74%)
Apr 17, 2009 1.668 1.668 1.538 1.668 77,491 +0.01(+0.43%)
Apr 16, 2009 1.689 1.689 1.617 1.660 68,518 -0.01(-0.43%)
Apr 15, 2009 1.704 1.704 1.646 1.668 27,510 -0.04(-2.52%)
Apr 14, 2009 1.862 1.876 1.596 1.711 77,935 -0.10(-5.56%)
Apr 13, 2009 1.847 1.862 1.783 1.811 50,568 -0.06(-3.45%)
Apr 09, 2009 1.797 1.890 1.689 1.876 144,636 +0.13(+7.41%)
Apr 08, 2009 1.754 1.754 1.704 1.747 42,073 +0.01(+0.83%)
Apr 07, 2009 1.754 1.768 1.653 1.732 94,293 -0.04(-2.43%)
Apr 06, 2009 1.747 1.783 1.704 1.775 82,056 -0.01(-0.40%)
Apr 03, 2009 1.833 1.833 1.725 1.783 53,289 +0.04(+2.48%)
Apr 02, 2009 1.617 1.783 1.617 1.740 179,403 +0.11(+6.61%)
Apr 01, 2009 1.718 1.941 1.416 1.632 602,244 -0.52(-24.08%)
Mar 31, 2009 1.438 2.156 1.272 2.149 387,445 +0.80(+59.04%)
Mar 30, 2009 1.409 1.423 1.294 1.351 105,869 -0.18(-11.74%)
Mar 26, 2009 1.510 1.574 1.459 1.531 83,960 +0.06(+3.90%)
Mar 25, 2009 1.402 1.474 1.380 1.474 70,581 +0.08(+5.67%)
Mar 24, 2009 1.344 1.430 1.344 1.394 41,103 +0.03(+2.11%)
Mar 23, 2009 1.294 1.366 1.279 1.366 117,964 +0.09(+6.74%)
Mar 20, 2009 1.265 1.330 1.229 1.279 126,727 +0.03(+2.30%)
Mar 19, 2009 1.308 1.373 1.229 1.251 44,537 -0.04(-2.79%)
Mar 18, 2009 1.179 1.330 1.157 1.287 136,515 +0.09(+7.83%)
Mar 17, 2009 1.157 1.193 1.129 1.193 128,274 +0.04(+3.11%)
Mar 16, 2009 1.179 1.179 1.136 1.157 93,662 +0.06(+5.23%)
Mar 13, 2009 1.164 1.193 1.093 1.100 169,685 +0.00(+0.00%)
Mar 12, 2009 1.014 1.129 1.014 1.100 275,011 +0.09(+8.51%)
Mar 11, 2009 1.121 1.157 1.006 1.014 51,308 -0.10(-9.03%)
Mar 10, 2009 1.042 1.215 1.042 1.114 224,385 +0.11(+10.71%)
Mar 09, 2009 1.150 1.229 1.006 1.006 173,613 -0.22(-18.13%)
Mar 06, 2009 1.236 1.244 1.150 1.229 119,554 +0.01(+1.18%)
Mar 05, 2009 1.301 1.337 1.200 1.215 110,234 -0.13(-9.63%)
Mar 04, 2009 1.438 1.438 1.308 1.344 344,870 +0.11(+8.72%)
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.