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 (%)
Oct 31, 2016 2.550 2.600 2.500 2.500 44,633 -0.15(-5.66%)
Oct 28, 2016 2.600 2.700 2.600 2.650 8,163 +0.05(+1.92%)
Oct 27, 2016 2.550 2.700 2.500 2.600 39,524 -0.05(-1.89%)
Oct 26, 2016 2.650 2.750 2.600 2.650 99,750 -0.05(-1.85%)
Oct 25, 2016 2.600 2.750 2.600 2.700 32,557 +0.05(+1.89%)
Oct 24, 2016 2.500 2.700 2.500 2.650 57,576 +0.15(+6.00%)
Oct 21, 2016 2.550 2.650 2.500 2.500 31,940 -0.05(-1.96%)
Oct 20, 2016 2.621 2.650 2.550 2.550 23,175 -0.05(-1.92%)
Oct 19, 2016 2.600 2.650 2.600 2.600 5,401 +0.00(+0.00%)
Oct 18, 2016 2.600 2.650 2.600 2.600 13,261 -0.05(-1.89%)
Oct 17, 2016 2.650 2.750 2.625 2.650 7,780 -0.03(-1.12%)
Oct 14, 2016 2.800 2.800 2.660 2.680 8,112 +0.02(+0.75%)
Oct 13, 2016 2.650 2.730 2.610 2.660 25,502 +0.00(+0.00%)
Oct 12, 2016 2.900 2.900 2.660 2.660 31,984 -0.11(-3.97%)
Oct 11, 2016 2.801 2.801 2.710 2.770 59,509 -0.07(-2.46%)
Oct 10, 2016 2.800 2.880 2.771 2.840 10,156 +0.02(+0.71%)
Oct 07, 2016 2.860 2.880 2.800 2.820 21,623 -0.05(-1.74%)
Oct 06, 2016 2.900 2.990 2.850 2.870 10,709 -0.06(-2.05%)
Oct 05, 2016 2.880 3.000 2.870 2.930 26,732 +0.05(+1.74%)
Oct 04, 2016 3.020 3.160 2.860 2.880 24,372 -0.15(-4.95%)
Oct 03, 2016 3.100 3.150 2.940 3.030 38,048 -0.06(-1.94%)
Sep 30, 2016 3.180 3.180 3.050 3.090 9,028 -0.09(-2.83%)
Sep 29, 2016 3.170 3.250 3.130 3.180 9,470 +0.00(+0.00%)
Sep 28, 2016 3.214 3.250 3.180 3.180 6,976 -0.02(-0.63%)
Sep 27, 2016 3.210 3.250 3.130 3.200 21,035 +0.04(+1.27%)
Sep 26, 2016 3.150 3.200 3.140 3.160 6,506 -0.02(-0.63%)
Sep 23, 2016 3.230 3.250 3.071 3.180 21,897 -0.03(-0.93%)
Sep 22, 2016 3.290 3.320 3.150 3.210 40,161 -0.03(-0.93%)
Sep 21, 2016 3.270 3.360 3.220 3.240 16,071 -0.03(-0.92%)
Sep 20, 2016 3.350 3.450 3.160 3.270 72,798 -0.08(-2.39%)
Sep 19, 2016 3.290 3.450 3.290 3.350 82,933 +0.06(+1.82%)
Sep 16, 2016 3.180 3.290 3.130 3.290 63,499 +0.11(+3.46%)
Sep 15, 2016 3.220 3.298 3.020 3.180 43,406 -0.02(-0.63%)
Sep 14, 2016 3.111 3.270 3.111 3.200 74,795 +0.09(+2.89%)
Sep 13, 2016 3.096 3.150 3.080 3.110 51,811 +0.01(+0.32%)
Sep 12, 2016 3.120 3.190 3.090 3.100 69,194 +0.00(+0.00%)
Sep 09, 2016 3.100 3.130 3.070 3.100 60,879 +0.03(+0.98%)
Sep 08, 2016 3.010 3.130 2.960 3.070 50,127 +0.07(+2.33%)
Sep 07, 2016 2.970 3.130 2.960 3.000 51,801 +0.08(+2.74%)
Sep 06, 2016 3.000 3.040 2.880 2.920 22,105 -0.05(-1.68%)
Sep 02, 2016 2.960 2.970 2.970 2.970 25,900 -0.02(-0.67%)
Sep 01, 2016 2.970 3.080 2.910 2.990 25,462 +0.08(+2.75%)
Aug 31, 2016 2.770 3.160 2.770 2.910 69,530 +0.11(+3.93%)
Aug 30, 2016 2.801 2.859 2.620 2.800 28,905 +0.12(+4.46%)
Aug 29, 2016 2.740 2.760 2.680 2.680 25,878 -0.03(-1.09%)
Aug 26, 2016 2.800 2.830 2.710 2.710 12,262 -0.08(-2.87%)
Aug 25, 2016 2.740 3.220 2.740 2.790 167,741 +0.07(+2.57%)
Aug 24, 2016 2.700 2.720 2.670 2.720 37,558 +0.03(+1.12%)
Aug 23, 2016 2.700 2.720 2.650 2.690 10,788 +0.05(+1.87%)
Aug 22, 2016 2.670 2.670 2.640 2.640 18,029 -0.05(-1.84%)
Aug 19, 2016 2.670 2.730 2.650 2.690 16,376 -0.01(-0.37%)
Aug 18, 2016 2.670 2.730 2.670 2.700 9,793 +0.00(+0.00%)
Aug 17, 2016 2.672 2.720 2.650 2.700 8,080 +0.06(+2.27%)
Aug 16, 2016 2.700 2.720 2.620 2.640 9,884 -0.05(-1.86%)
Aug 15, 2016 2.610 2.700 2.610 2.690 29,995 +0.06(+2.28%)
Aug 12, 2016 2.550 2.640 2.530 2.630 60,618 -0.01(-0.38%)
Aug 11, 2016 2.540 2.660 2.500 2.640 16,390 +0.08(+3.13%)
Aug 10, 2016 2.600 2.630 2.550 2.560 9,547 -0.03(-1.16%)
Aug 09, 2016 2.660 2.700 2.570 2.590 28,259 -0.05(-1.89%)
Aug 08, 2016 2.610 2.690 2.610 2.640 7,133 -0.01(-0.38%)
Aug 05, 2016 2.620 2.690 2.600 2.650 30,848 -0.01(-0.38%)
Aug 04, 2016 2.595 2.690 2.595 2.660 6,506 +0.06(+2.31%)
Aug 03, 2016 2.577 2.720 2.550 2.600 22,881 +0.04(+1.56%)
Aug 02, 2016 2.550 2.560 2.500 2.560 60,740 +0.03(+1.19%)
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.