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, 2019 2.250 2.355 2.239 2.280 77,936 +0.03(+1.33%)
Oct 30, 2019 2.170 2.309 2.090 2.250 51,542 +0.09(+4.17%)
Oct 29, 2019 2.330 2.460 2.130 2.160 97,044 -0.08(-3.57%)
Oct 28, 2019 1.920 2.260 1.920 2.240 88,436 +0.29(+14.87%)
Oct 25, 2019 1.960 1.960 1.900 1.950 52,400 +0.02(+1.04%)
Oct 24, 2019 1.900 1.960 1.820 1.930 76,503 +0.01(+0.52%)
Oct 23, 2019 1.960 1.990 1.900 1.920 187,376 -0.02(-1.03%)
Oct 22, 2019 1.900 1.950 1.900 1.940 47,754 +0.04(+2.11%)
Oct 21, 2019 1.960 1.980 1.880 1.900 98,945 -0.05(-2.56%)
Oct 18, 2019 1.930 1.980 1.920 1.950 32,900 +0.02(+1.04%)
Oct 17, 2019 1.920 2.000 1.908 1.930 74,984 +0.05(+2.66%)
Oct 16, 2019 1.920 1.950 1.880 1.880 105,463 -0.05(-2.59%)
Oct 15, 2019 1.900 2.040 1.900 1.930 103,104 +0.05(+2.66%)
Oct 14, 2019 1.780 1.926 1.760 1.880 66,448 +0.11(+6.21%)
Oct 11, 2019 1.690 1.825 1.690 1.770 102,300 +0.10(+5.99%)
Oct 10, 2019 1.630 1.770 1.630 1.670 41,272 +0.05(+3.09%)
Oct 09, 2019 1.680 1.680 1.600 1.620 17,023 -0.05(-2.99%)
Oct 08, 2019 1.610 1.680 1.560 1.670 27,154 +0.07(+4.37%)
Oct 07, 2019 1.620 1.630 1.590 1.600 26,365 -0.02(-1.23%)
Oct 04, 2019 1.590 1.630 1.540 1.620 41,200 +0.04(+2.53%)
Oct 03, 2019 1.600 1.635 1.550 1.580 67,857 -0.02(-1.25%)
Oct 02, 2019 1.700 1.700 1.560 1.600 61,952 -0.10(-5.88%)
Oct 01, 2019 1.650 1.700 1.569 1.700 71,385 +0.06(+3.66%)
Sep 30, 2019 1.640 1.680 1.560 1.640 70,658 +0.02(+1.23%)
Sep 27, 2019 1.630 1.695 1.610 1.620 80,000 +0.00(+0.00%)
Sep 26, 2019 1.650 1.680 1.554 1.620 44,199 -0.01(-0.61%)
Sep 25, 2019 1.700 1.730 1.620 1.630 60,069 -0.05(-2.98%)
Sep 24, 2019 1.750 1.780 1.680 1.680 225,122 -0.08(-4.55%)
Sep 23, 2019 1.680 1.790 1.570 1.760 457,005 +0.15(+9.32%)
Sep 20, 2019 1.550 1.680 1.450 1.610 592,500 +0.05(+3.21%)
Sep 19, 2019 1.540 1.700 1.520 1.560 231,233 +0.01(+0.65%)
Sep 18, 2019 1.680 1.710 1.521 1.550 162,426 -0.08(-4.91%)
Sep 17, 2019 1.860 1.890 1.630 1.630 147,559 -0.23(-12.37%)
Sep 16, 2019 1.950 2.010 1.820 1.860 165,408 -0.06(-3.38%)
Sep 13, 2019 1.900 2.040 1.900 1.925 137,500 -0.03(-1.79%)
Sep 12, 2019 2.510 2.510 1.950 1.960 288,107 -0.50(-20.33%)
Sep 11, 2019 2.200 2.550 2.100 2.460 502,133 +0.29(+13.36%)
Sep 10, 2019 1.940 2.200 1.890 2.170 440,530 +0.25(+13.02%)
Sep 09, 2019 1.990 1.990 1.890 1.920 260,346 +0.00(+0.00%)
Sep 06, 2019 1.860 2.000 1.815 1.920 259,500 +0.06(+3.23%)
Sep 05, 2019 1.760 1.860 1.750 1.860 158,109 +0.11(+6.29%)
Sep 04, 2019 1.820 1.820 1.711 1.750 103,703 -0.06(-3.31%)
Sep 03, 2019 1.930 1.930 1.755 1.810 99,014 -0.12(-6.22%)
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%)
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.