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 31, 2015 6.840 6.880 6.550 6.810 69,137 -0.06(-0.87%)
Mar 30, 2015 6.930 6.990 6.780 6.870 29,391 -0.04(-0.58%)
Mar 27, 2015 6.870 6.960 6.710 6.910 92,511 +0.06(+0.88%)
Mar 26, 2015 6.820 6.990 6.760 6.850 67,896 +0.03(+0.44%)
Mar 25, 2015 6.638 6.880 6.560 6.820 76,970 +0.12(+1.79%)
Mar 24, 2015 6.380 6.710 6.380 6.700 177,213 +0.32(+5.02%)
Mar 23, 2015 6.200 6.430 6.200 6.380 65,992 +0.15(+2.41%)
Mar 20, 2015 6.420 6.420 6.200 6.230 59,291 -0.08(-1.27%)
Mar 19, 2015 6.368 6.480 6.271 6.310 70,703 -0.03(-0.47%)
Mar 18, 2015 6.140 6.430 6.120 6.340 77,277 +0.10(+1.60%)
Mar 17, 2015 6.270 6.370 6.125 6.240 113,929 -0.01(-0.16%)
Mar 16, 2015 6.470 6.470 6.200 6.250 108,518 -0.16(-2.50%)
Mar 13, 2015 6.200 6.460 6.162 6.410 150,094 +0.17(+2.72%)
Mar 12, 2015 6.150 6.300 6.090 6.240 148,787 +0.11(+1.79%)
Mar 11, 2015 6.260 6.310 6.080 6.130 307,496 -0.12(-1.92%)
Mar 10, 2015 6.200 6.360 6.200 6.250 135,932 +0.06(+0.97%)
Mar 09, 2015 6.420 6.420 6.110 6.190 290,768 -0.16(-2.52%)
Mar 06, 2015 6.560 6.730 6.330 6.350 186,841 -0.11(-1.70%)
Mar 05, 2015 6.550 6.820 6.450 6.460 136,496 -0.13(-1.97%)
Mar 04, 2015 6.680 6.810 6.550 6.590 97,811 -0.03(-0.45%)
Mar 03, 2015 6.580 6.920 6.580 6.620 143,077 -0.06(-0.90%)
Mar 02, 2015 6.850 7.080 6.660 6.680 262,041 -0.24(-3.47%)
Feb 27, 2015 7.010 7.080 6.870 6.920 222,789 -0.08(-1.14%)
Feb 26, 2015 7.280 7.460 6.900 7.000 983,593 +0.25(+3.70%)
Feb 25, 2015 6.670 6.940 6.670 6.750 126,197 +0.10(+1.50%)
Feb 24, 2015 6.680 6.810 6.450 6.650 154,328 -0.03(-0.45%)
Feb 23, 2015 7.020 7.040 6.650 6.680 96,602 -0.33(-4.71%)
Feb 20, 2015 6.940 7.140 6.940 7.010 138,198 +0.07(+1.01%)
Feb 19, 2015 6.960 7.180 6.940 6.940 132,197 -0.03(-0.43%)
Feb 18, 2015 6.920 7.185 6.920 6.970 130,512 +0.05(+0.72%)
Feb 17, 2015 6.940 7.020 6.920 6.920 87,395 -0.02(-0.29%)
Feb 13, 2015 6.830 6.940 6.940 6.940 134,400 +0.10(+1.46%)
Feb 12, 2015 6.840 6.890 6.780 6.840 55,290 +0.01(+0.15%)
Feb 11, 2015 6.820 6.980 6.800 6.830 71,047 -0.02(-0.29%)
Feb 10, 2015 6.980 7.016 6.730 6.850 154,970 +0.03(+0.44%)
Feb 09, 2015 6.790 7.050 6.536 6.820 77,301 +0.03(+0.44%)
Feb 06, 2015 6.800 6.850 6.504 6.790 44,682 -0.05(-0.73%)
Feb 05, 2015 6.720 6.890 6.710 6.840 40,524 +0.15(+2.24%)
Feb 04, 2015 6.680 6.810 6.424 6.690 47,819 +0.04(+0.60%)
Feb 03, 2015 6.510 6.720 6.510 6.650 32,591 +0.21(+3.26%)
Feb 02, 2015 6.630 6.650 6.400 6.440 74,986 -0.14(-2.13%)
Jan 30, 2015 6.760 6.810 6.570 6.580 57,418 -0.18(-2.66%)
Jan 29, 2015 6.710 6.829 6.564 6.760 41,748 +0.07(+1.05%)
Jan 28, 2015 7.030 7.030 6.680 6.690 72,974 -0.27(-3.88%)
Jan 27, 2015 6.790 7.170 6.790 6.960 113,769 +0.07(+1.02%)
Jan 26, 2015 6.920 7.020 6.880 6.890 68,671 -0.03(-0.43%)
Jan 23, 2015 6.920 7.030 6.846 6.920 34,362 +0.00(+0.00%)
Jan 22, 2015 6.910 7.020 6.890 6.920 55,400 +0.01(+0.14%)
Jan 21, 2015 7.010 7.057 6.850 6.910 71,681 -0.09(-1.29%)
Jan 20, 2015 6.930 7.070 6.770 7.000 174,195 +0.11(+1.60%)
Jan 16, 2015 6.830 6.930 6.650 6.890 137,622 +0.12(+1.77%)
Jan 15, 2015 6.800 7.040 6.630 6.770 130,004 -0.04(-0.59%)
Jan 14, 2015 6.720 6.890 6.510 6.810 87,281 +0.03(+0.44%)
Jan 13, 2015 7.260 7.260 6.760 6.780 210,582 -0.41(-5.70%)
Jan 12, 2015 6.100 7.690 6.100 7.190 357,492 +0.93(+14.86%)
Jan 09, 2015 6.368 6.368 6.260 6.260 33,145 -0.10(-1.57%)
Jan 08, 2015 6.340 6.610 6.200 6.360 129,274 +0.11(+1.76%)
Jan 07, 2015 6.020 6.260 6.020 6.250 106,969 +0.25(+4.17%)
Jan 06, 2015 6.160 6.430 6.000 6.000 100,955 -0.20(-3.23%)
Jan 05, 2015 6.280 6.520 6.126 6.200 177,038 -0.09(-1.43%)
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.