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 (%)
Sep 23, 2020 0.2000 0.2000 0.2000 0 -0.04(-18.37%)
Sep 22, 2020 0.2600 0.2695 0.2250 0.2450 3,541,846 -0.05(-18.33%)
Sep 21, 2020 0.3000 0.3100 0.3000 0.3000 1,056,702 -0.01(-4.09%)
Sep 18, 2020 0.3080 0.3499 0.3080 0.3128 2,379,000 +0.00(+1.23%)
Sep 17, 2020 0.2887 0.3610 0.2887 0.3090 4,716,603 +0.05(+18.85%)
Sep 16, 2020 0.2800 0.3000 0.2600 0.2600 2,798,057 -0.02(-7.14%)
Sep 15, 2020 0.3500 0.4000 0.2600 0.2800 9,209,659 -0.04(-12.50%)
Sep 14, 2020 0.2000 0.3600 0.1950 0.3200 9,460,102 +0.05(+18.12%)
Sep 11, 2020 0.3300 0.3499 0.2501 0.2709 3,230,500 -0.11(-28.71%)
Sep 10, 2020 0.4200 0.4200 0.3800 0.3800 612,228 -0.03(-7.32%)
Sep 09, 2020 0.4300 0.4400 0.4000 0.4100 659,262 +0.00(+0.00%)
Sep 08, 2020 0.3500 0.4400 0.3500 0.4100 1,470,422 +0.01(+2.45%)
Sep 04, 2020 0.4210 0.4498 0.3687 0.4002 1,180,600 -0.03(-6.08%)
Sep 03, 2020 0.4500 0.4638 0.4200 0.4261 1,049,646 -0.04(-9.34%)
Sep 02, 2020 0.4500 0.5000 0.4300 0.4700 3,668,686 -0.12(-20.51%)
Sep 01, 2020 0.5700 0.5950 0.5500 0.5913 1,134,283 +0.00(+0.20%)
Aug 31, 2020 0.6400 0.6519 0.5730 0.5901 1,389,716 -0.05(-7.72%)
Aug 28, 2020 0.6100 0.6749 0.5699 0.6395 1,885,900 +0.05(+8.39%)
Aug 27, 2020 0.5400 0.6000 0.5200 0.5900 1,116,123 +0.05(+9.26%)
Aug 26, 2020 0.6000 0.6100 0.5300 0.5400 1,008,307 -0.04(-6.43%)
Aug 25, 2020 0.6140 0.6400 0.5600 0.5771 1,235,872 -0.06(-9.83%)
Aug 24, 2020 0.6551 0.6700 0.5703 0.6400 2,205,948 +0.02(+3.23%)
Aug 21, 2020 0.6600 0.6700 0.5500 0.6200 3,929,100 -0.06(-9.24%)
Aug 20, 2020 0.7600 0.7900 0.6600 0.6831 2,303,998 -0.10(-12.42%)
Aug 19, 2020 0.8700 0.9000 0.7500 0.7800 3,781,623 -0.06(-6.70%)
Aug 18, 2020 0.6790 0.8800 0.6615 0.8360 9,331,891 +0.10(+13.43%)
Aug 17, 2020 0.9100 1.200 0.7140 0.7370 46,917,260 +0.04(+6.12%)
Aug 14, 2020 0.4900 0.7647 0.4489 0.6945 11,860,601 +0.23(+48.43%)
Aug 13, 2020 0.4480 0.4899 0.4300 0.4679 380,714 +0.01(+1.47%)
Aug 12, 2020 0.5000 0.5000 0.4455 0.4611 411,252 -0.04(-7.74%)
Aug 11, 2020 0.4660 0.5100 0.4501 0.4998 510,465 +0.03(+7.25%)
Aug 10, 2020 0.4486 0.4800 0.4300 0.4660 306,727 +0.03(+5.91%)
Aug 07, 2020 0.4600 0.4700 0.4300 0.4400 143,100 -0.02(-4.35%)
Aug 06, 2020 0.4300 0.4700 0.4200 0.4600 421,120 +0.02(+4.55%)
Aug 05, 2020 0.4300 0.4500 0.4300 0.4400 180,594 +0.02(+4.31%)
Aug 04, 2020 0.4163 0.4298 0.4101 0.4218 201,077 -0.01(-1.91%)
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.