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 (%)
May 31, 2012 8.446 8.477 8.309 8.417 236,646 -0.03(-0.34%)
May 30, 2012 8.446 8.496 8.439 8.446 67,443 -0.09(-1.01%)
May 29, 2012 8.468 8.590 8.353 8.532 75,112 +0.10(+1.19%)
May 25, 2012 8.575 8.640 8.432 8.432 60,515 -0.12(-1.43%)
May 24, 2012 8.468 8.581 8.403 8.554 101,292 +0.10(+1.19%)
May 23, 2012 8.345 8.468 8.274 8.453 142,732 +0.01(+0.17%)
May 22, 2012 8.424 8.511 8.345 8.439 194,117 +0.01(+0.17%)
May 21, 2012 8.245 8.475 8.181 8.424 86,153 +0.19(+2.27%)
May 18, 2012 8.460 8.482 8.108 8.238 315,089 -0.24(-2.88%)
May 17, 2012 9.237 9.237 8.367 8.482 285,951 -0.72(-7.81%)
May 16, 2012 9.309 9.312 9.186 9.201 193,806 -0.02(-0.23%)
May 15, 2012 9.158 9.416 9.143 9.222 84,182 +0.05(+0.55%)
May 14, 2012 9.186 9.409 9.079 9.172 142,428 -0.12(-1.31%)
May 11, 2012 9.237 9.402 9.237 9.294 90,802 -0.04(-0.46%)
May 10, 2012 9.230 9.380 9.079 9.337 141,831 +0.17(+1.88%)
May 09, 2012 9.136 9.294 9.021 9.165 142,852 -0.06(-0.62%)
May 08, 2012 9.179 9.359 9.043 9.222 94,042 -0.01(-0.16%)
May 07, 2012 9.316 9.395 9.208 9.237 119,726 -0.14(-1.46%)
May 04, 2012 9.409 9.488 9.213 9.373 130,665 -0.11(-1.14%)
May 03, 2012 9.201 9.531 9.000 9.481 220,952 +0.28(+3.05%)
May 02, 2012 8.583 9.337 7.921 9.201 358,635 +0.01(+0.16%)
May 01, 2012 9.194 9.517 9.136 9.186 240,057 -0.03(-0.31%)
Apr 30, 2012 9.323 9.345 9.179 9.215 198,168 -0.14(-1.46%)
Apr 27, 2012 9.345 9.503 9.215 9.352 461,251 +0.01(+0.08%)
Apr 26, 2012 9.380 9.431 9.230 9.345 217,495 -0.06(-0.69%)
Apr 25, 2012 9.323 9.524 9.028 9.409 448,447 +0.15(+1.63%)
Apr 24, 2012 8.956 9.294 8.813 9.258 130,765 +0.29(+3.21%)
Apr 23, 2012 9.115 9.186 8.791 8.971 274,718 -0.27(-2.88%)
Apr 20, 2012 9.625 9.625 9.079 9.237 247,344 -0.13(-1.38%)
Apr 19, 2012 9.668 9.668 9.330 9.366 146,162 -0.27(-2.83%)
Apr 18, 2012 9.596 9.654 9.460 9.639 125,585 +0.04(+0.37%)
Apr 17, 2012 9.373 9.675 9.373 9.603 120,933 +0.29(+3.09%)
Apr 16, 2012 9.402 9.431 9.190 9.316 140,228 +0.01(+0.08%)
Apr 13, 2012 9.395 9.690 9.194 9.309 75,715 -0.15(-1.60%)
Apr 12, 2012 9.265 9.474 9.258 9.460 97,089 +0.21(+2.25%)
Apr 11, 2012 9.136 9.251 8.935 9.251 156,418 +0.18(+1.98%)
Apr 10, 2012 9.251 9.316 9.057 9.071 261,040 -0.17(-1.87%)
Apr 09, 2012 9.079 9.301 9.079 9.244 116,097 +0.02(+0.23%)
Apr 05, 2012 9.057 9.273 9.057 9.222 140,409 +0.10(+1.10%)
Apr 04, 2012 9.021 9.150 8.647 9.122 249,692 +0.02(+0.24%)
Apr 03, 2012 9.208 9.345 9.057 9.100 152,300 -0.12(-1.25%)
Apr 02, 2012 9.043 9.488 9.007 9.215 234,770 +0.14(+1.50%)
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%)
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.