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 (%)
Mar 30, 2012 9.452 9.661 9.000 9.079 259,276 -0.28(-3.00%)
Mar 29, 2012 9.028 9.380 9.028 9.359 150,018 +0.24(+2.68%)
Mar 28, 2012 9.086 9.286 8.949 9.115 148,856 +0.09(+0.96%)
Mar 27, 2012 9.021 9.184 8.985 9.028 128,035 +0.04(+0.48%)
Mar 26, 2012 8.913 9.021 8.827 8.985 176,076 +0.15(+1.71%)
Mar 23, 2012 8.827 8.856 8.626 8.834 125,412 +0.01(+0.08%)
Mar 22, 2012 8.734 8.877 8.690 8.827 71,789 +0.01(+0.16%)
Mar 21, 2012 8.805 8.885 8.741 8.813 123,272 +0.05(+0.57%)
Mar 20, 2012 8.662 8.784 8.554 8.762 258,055 -0.02(-0.25%)
Mar 19, 2012 8.266 8.885 8.130 8.784 452,611 +0.52(+6.26%)
Mar 16, 2012 8.137 8.410 8.000 8.266 526,109 +0.17(+2.04%)
Mar 15, 2012 8.072 8.144 7.936 8.101 279,313 +0.02(+0.27%)
Mar 14, 2012 8.087 8.187 7.993 8.079 156,244 -0.02(-0.27%)
Mar 13, 2012 8.087 8.101 7.957 8.101 274,003 +0.09(+1.17%)
Mar 12, 2012 7.907 8.036 7.885 8.008 131,037 +0.10(+1.27%)
Mar 09, 2012 7.893 7.979 7.746 7.907 301,378 +0.00(+0.00%)
Mar 08, 2012 7.749 7.907 7.663 7.907 148,331 +0.21(+2.71%)
Mar 07, 2012 7.634 7.742 7.490 7.698 323,282 +0.09(+1.23%)
Mar 06, 2012 7.533 7.742 7.533 7.605 166,458 -0.03(-0.38%)
Mar 05, 2012 7.670 7.670 7.540 7.634 179,599 -0.04(-0.56%)
Mar 02, 2012 7.548 7.842 7.476 7.677 428,671 +0.31(+4.20%)
Mar 01, 2012 7.447 7.727 7.368 7.368 208,485 -0.04(-0.49%)
Feb 29, 2012 7.411 7.504 7.303 7.404 154,801 +0.04(+0.49%)
Feb 28, 2012 7.368 7.433 7.303 7.368 97,675 +0.01(+0.20%)
Feb 27, 2012 7.461 7.468 7.296 7.353 293,538 -0.17(-2.29%)
Feb 24, 2012 7.519 7.612 7.490 7.526 156,358 +0.01(+0.19%)
Feb 23, 2012 7.274 7.548 7.181 7.512 181,086 +0.25(+3.47%)
Feb 22, 2012 7.260 7.339 7.188 7.260 139,410 -0.02(-0.30%)
Feb 21, 2012 7.310 7.361 7.030 7.282 228,311 -0.01(-0.10%)
Feb 17, 2012 7.282 7.361 7.186 7.289 291,427 +0.01(+0.10%)
Feb 16, 2012 6.699 7.360 6.577 7.282 719,035 +0.83(+12.93%)
Feb 15, 2012 6.599 6.638 6.390 6.448 157,059 -0.13(-1.97%)
Feb 14, 2012 6.455 6.584 6.326 6.577 146,494 +0.08(+1.22%)
Feb 13, 2012 6.476 6.523 6.426 6.498 108,410 +0.09(+1.46%)
Feb 10, 2012 6.433 6.462 6.390 6.405 58,084 -0.09(-1.33%)
Feb 09, 2012 6.541 6.591 6.433 6.491 36,835 -0.06(-0.88%)
Feb 08, 2012 6.635 6.656 6.426 6.548 62,002 -0.08(-1.19%)
Feb 07, 2012 6.412 6.635 6.390 6.627 81,096 +0.19(+3.02%)
Feb 06, 2012 6.649 6.649 6.419 6.433 38,144 -0.25(-3.76%)
Feb 03, 2012 6.433 6.685 6.347 6.685 157,226 +0.39(+6.16%)
Feb 02, 2012 6.448 6.448 6.254 6.297 88,267 -0.14(-2.23%)
Feb 01, 2012 6.448 6.462 6.290 6.441 88,233 +0.06(+1.01%)
Jan 31, 2012 6.448 6.448 6.282 6.376 37,986 -0.04(-0.56%)
Jan 30, 2012 6.146 6.419 6.146 6.412 79,912 +0.22(+3.60%)
Jan 27, 2012 6.203 6.275 6.131 6.189 40,384 -0.03(-0.46%)
Jan 26, 2012 6.383 6.383 6.117 6.218 41,966 -0.12(-1.82%)
Jan 25, 2012 6.361 6.361 6.189 6.333 36,979 -0.04(-0.68%)
Jan 24, 2012 6.290 6.412 6.060 6.376 84,290 +0.07(+1.14%)
Jan 23, 2012 6.304 6.318 6.110 6.304 55,612 +0.01(+0.23%)
Jan 20, 2012 6.361 6.376 6.261 6.290 125,319 -0.07(-1.13%)
Jan 19, 2012 6.268 6.383 6.196 6.361 39,001 +0.12(+1.84%)
Jan 18, 2012 5.959 6.268 5.901 6.246 89,251 +0.29(+4.83%)
Jan 17, 2012 5.981 6.060 5.865 5.959 70,757 +0.03(+0.48%)
Jan 13, 2012 5.830 5.945 5.815 5.930 113,799 +0.02(+0.36%)
Jan 12, 2012 5.758 5.916 5.650 5.909 140,333 +0.15(+2.62%)
Jan 11, 2012 5.463 5.880 5.427 5.758 138,591 +0.29(+5.26%)
Jan 10, 2012 5.449 5.485 5.405 5.470 75,009 +0.07(+1.33%)
Jan 09, 2012 5.362 5.420 5.319 5.398 86,476 +0.08(+1.49%)
Jan 06, 2012 5.355 5.391 5.312 5.319 46,551 -0.05(-0.94%)
Jan 05, 2012 5.456 5.456 5.348 5.370 81,644 -0.11(-1.97%)
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.