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 (%)
Jul 29, 2016 2.580 2.630 2.430 2.460 128,370 -0.07(-2.77%)
Jul 28, 2016 2.539 2.630 2.520 2.530 18,860 -0.01(-0.39%)
Jul 27, 2016 2.570 2.570 2.520 2.540 8,668 +0.01(+0.40%)
Jul 26, 2016 2.540 2.560 2.530 2.530 5,367 -0.01(-0.39%)
Jul 25, 2016 2.540 2.550 2.520 2.540 15,140 -0.02(-0.78%)
Jul 22, 2016 2.640 2.640 2.530 2.560 1,408 +0.04(+1.59%)
Jul 21, 2016 2.590 2.650 2.520 2.520 9,388 -0.04(-1.56%)
Jul 20, 2016 2.580 2.650 2.510 2.560 23,244 +0.04(+1.59%)
Jul 19, 2016 2.560 2.560 2.510 2.520 6,235 +0.00(+0.00%)
Jul 18, 2016 2.540 2.710 2.510 2.520 29,205 +0.04(+1.61%)
Jul 15, 2016 2.494 2.570 2.470 2.480 6,493 -0.03(-1.20%)
Jul 14, 2016 2.530 2.710 2.450 2.510 44,890 +0.00(+0.00%)
Jul 13, 2016 2.600 2.740 2.500 2.510 17,732 -0.09(-3.46%)
Jul 12, 2016 2.550 2.654 2.550 2.600 27,775 -0.06(-2.26%)
Jul 11, 2016 2.685 2.810 2.520 2.660 27,786 -0.01(-0.37%)
Jul 08, 2016 2.670 2.800 2.680 2.670 33,327 -0.01(-0.37%)
Jul 07, 2016 2.560 2.680 2.558 2.680 7,045 +0.07(+2.68%)
Jul 05, 2016 2.640 2.680 2.539 2.610 16,410 -0.07(-2.61%)
Jul 01, 2016 2.730 2.680 2.680 2.680 9,100 -0.04(-1.47%)
Jun 30, 2016 2.600 2.790 2.440 2.720 34,050 +0.12(+4.62%)
Jun 29, 2016 2.590 2.770 2.480 2.600 26,123 +0.03(+1.17%)
Jun 28, 2016 2.570 2.670 2.550 2.570 11,455 +0.11(+4.47%)
Jun 27, 2016 2.600 2.600 2.460 2.460 25,961 -0.15(-5.75%)
Jun 24, 2016 2.750 2.910 2.581 2.610 27,652 -0.15(-5.43%)
Jun 23, 2016 2.770 2.860 2.630 2.760 25,232 +0.07(+2.60%)
Jun 22, 2016 2.788 2.880 2.670 2.690 25,252 -0.11(-3.93%)
Jun 21, 2016 2.860 2.950 2.780 2.800 18,906 -0.06(-2.10%)
Jun 20, 2016 2.770 2.910 2.770 2.860 14,693 +0.11(+4.00%)
Jun 17, 2016 2.715 2.890 2.700 2.750 43,836 -0.01(-0.36%)
Jun 16, 2016 2.790 2.940 2.700 2.760 83,268 -0.01(-0.36%)
Jun 15, 2016 2.940 3.000 2.700 2.770 62,601 -0.19(-6.42%)
Jun 14, 2016 2.720 2.990 2.490 2.960 144,757 +0.21(+7.64%)
Jun 13, 2016 2.490 2.750 2.470 2.750 79,843 +0.16(+6.18%)
Jun 10, 2016 2.540 2.780 2.385 2.590 64,303 +0.03(+1.17%)
Jun 09, 2016 2.660 2.660 2.500 2.560 159,503 -0.18(-6.57%)
Jun 08, 2016 2.830 2.930 2.620 2.740 130,775 -0.13(-4.53%)
Jun 07, 2016 2.990 2.990 2.840 2.870 38,465 -0.09(-3.04%)
Jun 06, 2016 3.070 3.080 2.940 2.960 58,652 -0.13(-4.21%)
Jun 03, 2016 2.990 3.100 2.990 3.090 22,282 +0.04(+1.31%)
Jun 02, 2016 3.040 3.140 2.990 3.050 66,282 -0.01(-0.16%)
Jun 01, 2016 3.040 3.100 2.980 3.055 28,594 +0.01(+0.16%)
May 31, 2016 3.030 3.150 3.000 3.050 32,343 +0.03(+0.99%)
May 27, 2016 3.060 3.020 3.020 3.020 53,300 -0.21(-6.50%)
May 26, 2016 3.250 3.290 3.160 3.230 25,310 -0.02(-0.62%)
May 25, 2016 3.150 3.300 3.030 3.250 54,440 +0.11(+3.50%)
May 24, 2016 3.150 3.150 3.111 3.140 19,091 -0.06(-2.03%)
May 23, 2016 3.150 3.330 3.050 3.205 41,445 +0.04(+1.10%)
May 20, 2016 3.100 3.290 3.030 3.170 41,405 +0.07(+2.26%)
May 19, 2016 3.080 3.195 3.030 3.100 24,659 +0.03(+0.98%)
May 18, 2016 3.080 3.370 3.050 3.070 54,191 -0.02(-0.65%)
May 17, 2016 3.050 3.150 2.980 3.090 60,046 +0.05(+1.64%)
May 16, 2016 3.080 3.140 2.960 3.040 13,010 -0.03(-0.98%)
May 13, 2016 3.080 3.190 2.880 3.070 22,108 +0.01(+0.33%)
May 12, 2016 3.380 3.430 3.000 3.060 32,270 -0.31(-9.20%)
May 11, 2016 3.370 3.450 3.260 3.370 49,834 -0.04(-1.17%)
May 10, 2016 3.330 3.480 3.330 3.410 14,099 +0.08(+2.40%)
May 09, 2016 3.040 3.390 2.921 3.330 59,463 +0.26(+8.47%)
May 06, 2016 3.450 3.470 3.070 3.070 84,302 -0.38(-11.01%)
May 05, 2016 3.370 3.470 3.240 3.450 75,632 +0.07(+2.07%)
May 04, 2016 3.590 3.840 3.211 3.380 170,145 -0.22(-6.11%)
May 03, 2016 3.480 3.750 3.400 3.600 39,029 +0.15(+4.35%)
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.