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, 2008 6.261 6.469 6.182 6.254 303,182 -0.12(-1.92%)
Jan 30, 2008 6.476 6.599 6.225 6.376 172,330 -0.16(-2.42%)
Jan 29, 2008 6.613 6.678 6.476 6.534 121,503 -0.05(-0.76%)
Jan 28, 2008 6.218 6.613 6.218 6.584 123,894 +0.37(+5.90%)
Jan 25, 2008 6.390 6.656 6.124 6.218 300,667 -0.11(-1.70%)
Jan 24, 2008 6.433 6.505 6.326 6.326 578,354 -0.09(-1.46%)
Jan 23, 2008 5.600 6.484 5.564 6.419 373,797 +0.70(+12.19%)
Jan 22, 2008 5.564 6.124 5.549 5.722 289,277 -0.14(-2.45%)
Jan 21, 2008 5.973 6.103 5.786 5.865 208,117 +0.00(+0.00%)
Jan 18, 2008 5.973 6.103 5.786 5.865 208,117 -0.14(-2.28%)
Jan 17, 2008 5.880 6.067 5.865 6.002 161,463 +0.16(+2.71%)
Jan 16, 2008 5.966 5.966 5.750 5.844 301,246 -0.13(-2.17%)
Jan 15, 2008 5.765 6.218 5.470 5.973 713,974 -1.09(-15.38%)
Jan 14, 2008 7.246 7.296 7.008 7.059 81,772 -0.12(-1.70%)
Jan 11, 2008 7.325 7.612 7.181 7.181 227,611 -0.16(-2.15%)
Jan 10, 2008 7.159 7.619 6.886 7.339 338,681 +0.09(+1.19%)
Jan 09, 2008 6.778 7.411 6.778 7.253 313,573 +0.45(+6.55%)
Jan 08, 2008 6.879 7.044 6.742 6.807 259,502 -0.06(-0.94%)
Jan 07, 2008 6.369 6.901 6.361 6.872 209,774 +0.56(+8.88%)
Jan 04, 2008 6.412 6.412 6.110 6.311 296,731 -0.14(-2.12%)
Jan 03, 2008 6.699 6.742 6.419 6.448 200,042 -0.27(-4.06%)
Jan 02, 2008 6.836 6.958 6.663 6.721 172,814 -0.15(-2.20%)
Jan 01, 2008 6.893 6.922 6.793 6.872 328,449 +0.00(+0.00%)
Dec 31, 2007 6.893 6.922 6.793 6.872 328,449 -0.04(-0.62%)
Dec 28, 2007 6.771 7.008 6.771 6.915 344,875 +0.19(+2.78%)
Dec 27, 2007 7.116 7.116 6.663 6.728 525,567 -0.39(-5.45%)
Dec 26, 2007 6.627 7.210 6.620 7.116 537,006 +0.50(+7.49%)
Dec 24, 2007 6.649 6.735 6.534 6.620 380,026 +0.00(+0.00%)
Dec 21, 2007 6.800 6.829 6.570 6.620 523,450 -0.07(-1.07%)
Dec 20, 2007 6.764 6.872 6.570 6.692 353,208 -0.02(-0.32%)
Dec 19, 2007 6.850 6.857 6.649 6.714 263,798 -0.11(-1.58%)
Dec 18, 2007 6.929 7.052 6.570 6.822 488,510 -0.06(-0.84%)
Dec 17, 2007 7.605 7.605 6.836 6.879 667,670 -0.77(-10.06%)
Dec 14, 2007 8.072 8.072 7.648 7.648 390,330 -0.48(-5.92%)
Dec 13, 2007 7.849 8.159 7.763 8.130 485,439 +0.24(+3.01%)
Dec 12, 2007 7.979 8.137 7.792 7.893 269,692 +0.03(+0.37%)
Dec 11, 2007 7.900 8.137 7.803 7.864 252,505 -0.01(-0.18%)
Dec 10, 2007 7.749 8.252 7.684 7.878 265,808 +0.14(+1.76%)
Dec 07, 2007 7.159 7.742 7.131 7.742 199,370 +0.59(+8.24%)
Dec 06, 2007 6.671 7.152 6.591 7.152 240,744 +0.50(+7.45%)
Dec 05, 2007 6.786 6.786 6.548 6.656 185,922 -0.08(-1.17%)
Dec 04, 2007 6.771 6.893 6.671 6.735 136,066 -0.08(-1.16%)
Dec 03, 2007 7.267 7.282 6.771 6.814 241,878 -0.45(-6.14%)
Nov 30, 2007 7.310 7.397 7.174 7.260 349,983 +0.01(+0.20%)
Nov 29, 2007 7.202 7.260 7.116 7.246 170,926 +0.00(+0.00%)
Nov 28, 2007 7.059 7.260 7.059 7.246 293,509 +0.24(+3.38%)
Nov 27, 2007 7.159 7.181 6.965 7.008 322,225 -0.14(-2.01%)
Nov 26, 2007 7.267 7.267 7.044 7.152 737,332 +0.17(+2.47%)
Nov 23, 2007 6.678 7.001 6.606 6.980 70,540 +0.30(+4.52%)
Nov 21, 2007 6.671 6.753 6.541 6.678 133,642 -0.05(-0.75%)
Nov 20, 2007 6.814 6.822 6.685 6.728 204,319 -0.05(-0.74%)
Nov 19, 2007 6.807 6.901 6.735 6.778 387,641 -0.07(-1.05%)
Nov 16, 2007 6.908 6.951 6.764 6.850 324,750 -0.05(-0.73%)
Nov 15, 2007 7.095 7.167 6.850 6.901 323,762 -0.23(-3.23%)
Nov 14, 2007 7.073 7.202 6.987 7.131 467,949 +0.07(+1.02%)
Nov 13, 2007 6.958 7.087 6.836 7.059 528,753 +0.09(+1.24%)
Nov 12, 2007 7.116 7.116 6.908 6.972 232,508 -0.15(-2.12%)
Nov 09, 2007 7.188 7.253 7.001 7.123 404,445 -0.09(-1.29%)
Nov 08, 2007 7.555 7.799 7.188 7.217 627,232 +0.02(+0.30%)
Nov 07, 2007 7.476 7.548 7.188 7.195 1,245,808 -0.35(-4.58%)
Nov 06, 2007 7.526 7.684 7.404 7.540 541,535 +0.00(+0.00%)
Nov 05, 2007 7.842 8.015 7.504 7.540 741,808 -0.55(-6.76%)
Nov 02, 2007 8.166 8.410 7.224 8.087 2,617,772 -1.84(-18.54%)
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.