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 (%)
Jan 31, 2011 2.926 3.005 2.803 2.969 150,010 +0.02(+0.73%)
Jan 28, 2011 2.976 2.976 2.947 2.947 98,466 -0.02(-0.73%)
Jan 27, 2011 2.962 2.997 2.926 2.969 27,684 -0.02(-0.72%)
Jan 26, 2011 2.947 2.990 2.933 2.990 35,583 +0.06(+2.21%)
Jan 25, 2011 2.939 2.940 2.904 2.926 141,265 +0.00(+0.00%)
Jan 24, 2011 2.868 2.926 2.868 2.926 40,923 +0.03(+0.99%)
Jan 21, 2011 2.890 2.918 2.826 2.897 243,497 +0.01(+0.25%)
Jan 20, 2011 3.005 3.005 2.861 2.890 75,135 -0.10(-3.37%)
Jan 19, 2011 3.112 3.112 2.962 2.990 59,642 -0.15(-4.81%)
Jan 18, 2011 3.156 3.156 3.012 3.141 99,205 -0.04(-1.13%)
Jan 14, 2011 3.213 3.249 3.127 3.177 49,509 -0.07(-2.21%)
Jan 13, 2011 3.414 3.572 3.220 3.249 211,745 +0.03(+0.89%)
Jan 12, 2011 3.457 3.457 3.098 3.220 122,474 +0.14(+4.43%)
Jan 11, 2011 3.041 3.127 3.033 3.084 34,753 +0.04(+1.42%)
Jan 10, 2011 3.033 3.048 3.005 3.041 93,770 +0.02(+0.71%)
Jan 07, 2011 2.954 3.041 2.875 3.019 165,656 +0.07(+2.44%)
Jan 06, 2011 2.825 2.968 2.818 2.947 62,796 +0.14(+5.13%)
Jan 05, 2011 2.911 3.033 2.710 2.803 229,210 -0.13(-4.41%)
Jan 04, 2011 2.890 2.976 2.839 2.933 154,827 +0.03(+0.99%)
Jan 03, 2011 2.954 2.969 2.839 2.904 116,990 -0.01(-0.49%)
Dec 31, 2010 2.724 2.969 2.724 2.918 129,349 +0.16(+5.73%)
Dec 30, 2010 2.803 2.818 2.717 2.760 57,092 -0.01(-0.52%)
Dec 29, 2010 2.782 2.817 2.660 2.775 49,860 +0.00(+0.00%)
Dec 28, 2010 2.803 2.839 2.760 2.775 51,373 -0.05(-1.78%)
Dec 27, 2010 2.875 2.926 2.803 2.825 45,221 -0.04(-1.26%)
Dec 23, 2010 2.861 2.918 2.825 2.861 43,933 +0.01(+0.25%)
Dec 22, 2010 3.026 3.098 2.846 2.854 120,636 -0.14(-4.80%)
Dec 21, 2010 2.660 3.127 2.660 2.997 416,863 +0.37(+13.93%)
Dec 20, 2010 2.703 2.703 2.624 2.631 31,486 -0.02(-0.81%)
Dec 17, 2010 2.667 2.724 2.624 2.652 63,453 -0.01(-0.54%)
Dec 16, 2010 2.688 2.688 2.602 2.667 22,964 +0.01(+0.27%)
Dec 15, 2010 2.638 2.696 2.631 2.660 51,994 +0.01(+0.27%)
Dec 14, 2010 2.624 2.652 2.622 2.652 48,208 +0.01(+0.54%)
Dec 13, 2010 2.660 2.681 2.616 2.638 23,593 -0.01(-0.27%)
Dec 10, 2010 2.616 2.660 2.613 2.645 16,242 +0.03(+1.10%)
Dec 09, 2010 2.516 2.616 2.494 2.616 110,731 +0.12(+4.60%)
Dec 08, 2010 2.588 2.616 2.487 2.501 92,231 -0.12(-4.40%)
Dec 07, 2010 2.616 2.660 2.595 2.616 37,610 +0.02(+0.83%)
Dec 06, 2010 2.552 2.595 2.537 2.595 32,766 +0.05(+1.98%)
Dec 03, 2010 2.559 2.573 2.521 2.545 72,436 -0.03(-1.20%)
Dec 02, 2010 2.581 2.624 2.573 2.575 33,480 +0.00(+0.08%)
Dec 01, 2010 2.415 2.616 2.415 2.573 145,886 +0.17(+6.87%)
Nov 30, 2010 2.379 2.415 2.300 2.408 78,133 +0.01(+0.60%)
Nov 29, 2010 2.458 2.595 2.322 2.394 77,326 -0.11(-4.31%)
Nov 26, 2010 2.379 2.537 2.379 2.501 11,338 +0.13(+5.45%)
Nov 24, 2010 2.286 2.372 2.372 2.372 125,882 +0.12(+5.10%)
Nov 23, 2010 2.286 2.286 2.178 2.257 32,720 -0.03(-1.26%)
Nov 22, 2010 2.271 2.307 2.221 2.286 48,762 -0.01(-0.63%)
Nov 19, 2010 2.214 2.300 2.178 2.300 139,310 +0.11(+4.92%)
Nov 18, 2010 2.185 2.214 2.142 2.192 144,953 +0.06(+2.69%)
Nov 17, 2010 2.156 2.164 2.135 2.135 16,228 -0.04(-1.66%)
Nov 16, 2010 2.135 2.185 2.128 2.171 36,354 +0.01(+0.33%)
Nov 15, 2010 2.200 2.214 2.149 2.164 30,163 +0.03(+1.35%)
Nov 12, 2010 2.221 2.221 2.135 2.135 104,608 -0.06(-2.94%)
Nov 11, 2010 2.228 2.257 2.164 2.200 59,117 -0.04(-1.61%)
Nov 10, 2010 2.243 2.257 2.207 2.236 151,946 +0.01(+0.32%)
Nov 09, 2010 2.271 2.293 2.192 2.228 119,224 -0.04(-1.90%)
Nov 08, 2010 2.279 2.343 2.271 2.271 139,474 -0.01(-0.32%)
Nov 05, 2010 2.271 2.286 2.185 2.279 262,591 +0.01(+0.63%)
Nov 04, 2010 2.257 2.271 2.214 2.264 134,609 +0.06(+2.94%)
Nov 03, 2010 2.286 2.286 2.171 2.200 601,532 -0.04(-1.92%)
Nov 02, 2010 2.257 2.372 2.221 2.243 372,331 +0.02(+0.97%)
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.