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 (%)
Aug 31, 2006 9.352 9.380 9.230 9.251 11,964 -0.13(-1.38%)
Aug 30, 2006 9.352 9.395 9.352 9.380 8,903 +0.00(+0.00%)
Aug 29, 2006 9.345 9.388 9.294 9.380 22,862 +0.00(+0.00%)
Aug 28, 2006 9.345 9.395 9.280 9.380 68,863 +0.04(+0.38%)
Aug 25, 2006 9.172 9.345 9.172 9.345 48,830 +0.18(+1.96%)
Aug 24, 2006 9.122 9.201 9.107 9.165 23,191 +0.07(+0.79%)
Aug 23, 2006 9.086 9.230 9.050 9.093 18,502 -0.05(-0.55%)
Aug 22, 2006 9.165 9.237 8.813 9.143 14,517 -0.05(-0.55%)
Aug 21, 2006 9.107 9.194 9.057 9.194 23,332 +0.05(+0.55%)
Aug 18, 2006 8.913 9.165 8.913 9.143 48,819 +0.25(+2.83%)
Aug 17, 2006 9.064 9.165 8.841 8.892 6,752 -0.21(-2.29%)
Aug 16, 2006 9.136 9.237 8.805 9.100 210,069 -0.10(-1.09%)
Aug 15, 2006 9.337 9.337 9.093 9.201 14,224 +0.04(+0.39%)
Aug 14, 2006 8.949 9.165 8.892 9.165 33,939 +0.25(+2.82%)
Aug 11, 2006 8.654 8.913 8.654 8.913 38,744 +0.11(+1.22%)
Aug 10, 2006 8.575 8.913 8.575 8.805 5,172 +0.07(+0.82%)
Aug 09, 2006 8.770 8.770 8.626 8.734 124,717 +0.12(+1.42%)
Aug 08, 2006 8.719 8.755 8.611 8.611 8,792 -0.12(-1.40%)
Aug 07, 2006 8.554 8.791 8.554 8.734 42,150 +0.07(+0.83%)
Aug 04, 2006 8.762 8.798 8.626 8.662 26,876 -0.07(-0.82%)
Aug 03, 2006 8.633 8.748 8.532 8.734 21,200 -0.04(-0.41%)
Aug 02, 2006 8.863 8.877 8.626 8.770 134,860 +0.25(+2.95%)
Aug 01, 2006 8.539 8.748 8.324 8.518 227,790 +0.33(+4.04%)
Jul 31, 2006 8.274 8.345 8.137 8.187 288,573 +0.05(+0.62%)
Jul 28, 2006 8.051 8.432 8.015 8.137 113,039 +0.14(+1.71%)
Jul 27, 2006 8.051 8.187 8.000 8.000 30,749 -0.01(-0.09%)
Jul 26, 2006 8.051 8.079 7.944 8.008 45,131 -0.06(-0.71%)
Jul 25, 2006 7.907 8.123 7.907 8.065 37,644 +0.06(+0.72%)
Jul 24, 2006 8.130 8.396 7.986 8.008 18,423 -0.05(-0.62%)
Jul 21, 2006 8.138 8.468 8.051 8.058 11,946 -0.15(-1.84%)
Jul 20, 2006 8.410 8.539 8.209 8.209 47,717 -0.06(-0.70%)
Jul 19, 2006 7.979 8.539 7.936 8.266 56,387 +0.07(+0.88%)
Jul 18, 2006 8.417 8.611 7.907 8.194 58,959 -0.25(-2.98%)
Jul 17, 2006 8.317 8.698 8.309 8.446 93,489 -0.04(-0.51%)
Jul 14, 2006 8.372 8.547 8.338 8.489 6,950 -0.14(-1.58%)
Jul 13, 2006 8.676 8.805 8.123 8.626 82,488 -0.14(-1.64%)
Jul 12, 2006 8.949 8.949 8.619 8.770 34,292 +0.00(+0.00%)
Jul 11, 2006 8.676 8.805 8.424 8.770 32,651 +0.00(+0.00%)
Jul 10, 2006 8.889 8.913 8.683 8.770 77,489 -0.07(-0.81%)
Jul 07, 2006 8.626 8.949 8.123 8.841 215,640 +0.18(+2.07%)
Jul 06, 2006 8.841 8.899 8.561 8.662 53,688 -0.14(-1.63%)
Jul 05, 2006 8.770 8.877 8.611 8.805 183,913 +0.04(+0.41%)
Jul 03, 2006 8.892 8.892 8.626 8.770 83,057 +0.00(+0.00%)
Jun 30, 2006 8.626 8.985 8.607 8.770 109,676 +0.11(+1.24%)
Jun 29, 2006 8.770 8.770 8.662 8.662 4,730 -0.04(-0.41%)
Jun 28, 2006 8.532 8.762 8.532 8.698 137,816 +0.21(+2.46%)
Jun 27, 2006 8.626 8.626 8.202 8.489 48,889 -0.26(-2.96%)
Jun 26, 2006 8.611 8.770 8.518 8.748 43,405 +0.29(+3.49%)
Jun 23, 2006 8.229 8.475 8.229 8.453 27,558 -0.17(-1.92%)
Jun 22, 2006 8.338 8.619 8.198 8.619 47,355 +0.24(+2.83%)
Jun 21, 2006 8.079 8.619 7.720 8.381 107,547 +0.27(+3.28%)
Jun 20, 2006 8.216 8.259 8.087 8.115 29,607 -0.12(-1.40%)
Jun 19, 2006 8.194 8.396 8.194 8.230 34,511 +0.07(+0.88%)
Jun 16, 2006 8.266 8.381 8.137 8.159 31,379 -0.25(-2.99%)
Jun 15, 2006 8.590 8.590 8.187 8.410 53,658 +0.04(+0.43%)
Jun 14, 2006 8.568 8.690 8.216 8.374 53,392 -0.32(-3.64%)
Jun 13, 2006 8.590 8.798 8.159 8.690 129,723 -0.12(-1.31%)
Jun 12, 2006 9.194 9.194 8.662 8.805 25,461 -0.22(-2.47%)
Jun 09, 2006 8.956 9.028 8.712 9.028 33,841 +0.04(+0.48%)
Jun 08, 2006 9.057 9.150 8.654 8.985 79,731 -0.06(-0.71%)
Jun 07, 2006 8.913 9.158 8.647 9.050 322,049 -0.04(-0.40%)
Jun 06, 2006 9.071 9.201 8.626 9.086 299,299 -0.19(-2.02%)
Jun 05, 2006 9.345 9.431 8.741 9.273 797,077 -0.25(-2.64%)
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.