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 30, 2014 6.820 6.820 6.350 6.650 222,680 +0.05(+0.76%)
Jun 27, 2014 6.280 7.120 6.280 6.600 3,834,912 +0.35(+5.60%)
Jun 26, 2014 6.400 6.530 6.100 6.250 379,767 -0.10(-1.57%)
Jun 25, 2014 6.000 6.750 5.900 6.350 476,093 +0.38(+6.37%)
Jun 24, 2014 5.700 6.050 5.700 5.970 850,086 +0.28(+4.92%)
Jun 23, 2014 5.800 5.835 5.690 5.690 239,935 -0.07(-1.22%)
Jun 20, 2014 5.800 5.860 5.750 5.760 335,188 -0.02(-0.35%)
Jun 19, 2014 5.970 5.990 5.750 5.780 99,874 -0.16(-2.69%)
Jun 18, 2014 5.920 5.970 5.790 5.940 122,820 +0.04(+0.68%)
Jun 17, 2014 5.770 5.960 5.700 5.900 181,570 +0.15(+2.61%)
Jun 16, 2014 5.800 5.800 5.700 5.750 169,019 -0.08(-1.37%)
Jun 13, 2014 5.840 5.920 5.740 5.830 255,343 +0.02(+0.34%)
Jun 12, 2014 5.770 5.890 5.700 5.810 162,878 +0.01(+0.17%)
Jun 11, 2014 5.930 5.930 5.740 5.800 89,006 -0.12(-2.03%)
Jun 10, 2014 6.000 6.070 5.860 5.920 110,479 +0.10(+1.72%)
Jun 06, 2014 5.770 5.850 5.740 5.820 121,653 +0.09(+1.57%)
Jun 05, 2014 5.840 5.840 5.650 5.730 126,776 -0.07(-1.21%)
Jun 04, 2014 5.820 5.880 5.770 5.800 140,734 -0.06(-1.02%)
Jun 03, 2014 6.000 6.000 5.750 5.860 115,684 -0.18(-2.98%)
Jun 02, 2014 6.080 6.160 5.900 6.040 97,930 -0.03(-0.49%)
May 30, 2014 6.100 6.250 6.070 6.070 245,827 +0.00(+0.00%)
May 29, 2014 5.990 6.096 5.890 6.070 131,959 +0.12(+2.02%)
May 28, 2014 6.080 6.170 5.930 5.950 103,023 -0.15(-2.46%)
May 27, 2014 5.970 6.190 5.860 6.100 121,132 +0.15(+2.52%)
May 23, 2014 5.720 5.950 5.950 5.950 129,500 +0.16(+2.67%)
May 22, 2014 5.970 6.030 5.765 5.795 76,292 -0.20(-3.26%)
May 21, 2014 6.090 6.090 5.840 5.990 127,060 -0.06(-0.99%)
May 20, 2014 6.060 6.070 5.910 6.050 180,554 -0.05(-0.82%)
May 19, 2014 6.061 6.246 5.950 6.100 147,130 +0.05(+0.81%)
May 16, 2014 5.983 6.110 5.886 6.051 138,342 +0.05(+0.81%)
May 15, 2014 6.158 6.285 5.944 6.003 168,258 -0.18(-2.84%)
May 14, 2014 6.158 6.265 6.139 6.178 192,303 -0.02(-0.31%)
May 13, 2014 6.305 6.441 6.129 6.197 159,193 -0.11(-1.70%)
May 12, 2014 6.158 6.431 6.158 6.305 211,333 +0.15(+2.37%)
May 09, 2014 5.817 6.197 5.730 6.158 224,788 +0.30(+5.16%)
May 08, 2014 5.817 5.925 5.769 5.856 138,816 +0.06(+1.01%)
May 07, 2014 5.934 5.954 5.700 5.798 266,175 -0.10(-1.65%)
May 06, 2014 5.993 6.042 5.749 5.895 235,065 -0.10(-1.63%)
May 05, 2014 6.110 6.139 5.905 5.993 284,840 -0.18(-2.84%)
May 02, 2014 6.373 6.782 6.110 6.168 207,689 -0.21(-3.36%)
May 01, 2014 6.841 6.841 6.305 6.383 426,363 -0.45(-6.56%)
Apr 30, 2014 7.786 7.786 6.821 6.831 743,740 -1.16(-14.51%)
Apr 29, 2014 7.990 8.106 7.896 7.990 53,090 +0.05(+0.61%)
Apr 28, 2014 7.971 8.146 7.932 7.942 74,118 -0.18(-2.16%)
Apr 25, 2014 8.156 8.215 8.039 8.117 78,371 -0.04(-0.48%)
Apr 24, 2014 8.302 8.331 8.127 8.156 49,868 -0.08(-0.95%)
Apr 23, 2014 8.283 8.331 8.185 8.234 92,250 -0.03(-0.35%)
Apr 22, 2014 8.224 8.331 8.224 8.263 62,141 +0.07(+0.89%)
Apr 21, 2014 8.283 8.312 8.176 8.190 54,836 -0.02(-0.30%)
Apr 17, 2014 8.146 8.215 8.215 8.215 54,698 +0.02(+0.24%)
Apr 16, 2014 8.283 8.283 8.122 8.195 55,667 -0.03(-0.36%)
Apr 15, 2014 8.273 8.283 8.146 8.224 71,219 -0.05(-0.59%)
Apr 14, 2014 8.215 8.331 8.137 8.273 109,607 +0.15(+1.80%)
Apr 11, 2014 8.107 8.176 8.068 8.127 66,949 -0.05(-0.60%)
Apr 10, 2014 8.195 8.331 8.039 8.176 128,752 -0.05(-0.59%)
Apr 09, 2014 8.215 8.273 8.039 8.224 95,029 +0.02(+0.24%)
Apr 08, 2014 8.039 8.263 8.015 8.205 82,711 +0.15(+1.81%)
Apr 07, 2014 7.912 8.127 7.903 8.059 112,393 +0.10(+1.22%)
Apr 04, 2014 8.292 8.312 7.893 7.961 152,841 -0.32(-3.88%)
Apr 03, 2014 8.215 8.439 8.205 8.283 112,308 +0.06(+0.71%)
Apr 02, 2014 8.224 8.283 8.205 8.224 143,005 -0.02(-0.24%)
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.