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, 2010 1.790 1.905 1.725 1.883 158,675 +0.09(+5.22%)
Aug 30, 2010 1.775 1.811 1.768 1.790 27,958 +0.03(+1.63%)
Aug 27, 2010 1.855 1.855 1.761 1.761 58,994 -0.04(-2.00%)
Aug 26, 2010 1.941 1.941 1.797 1.797 29,998 -0.09(-4.58%)
Aug 25, 2010 1.934 1.941 1.847 1.883 31,311 -0.08(-4.03%)
Aug 24, 2010 1.970 2.027 1.962 1.962 9,308 -0.07(-3.53%)
Aug 23, 2010 2.077 2.077 1.984 2.034 4,640 +0.00(+0.00%)
Aug 20, 2010 2.005 2.041 1.991 2.034 30,753 -0.04(-2.08%)
Aug 19, 2010 2.106 2.106 2.056 2.077 31,639 -0.03(-1.37%)
Aug 18, 2010 2.049 2.106 2.049 2.106 54,816 +0.06(+3.17%)
Aug 17, 2010 2.041 2.077 2.034 2.041 12,971 -0.01(-0.35%)
Aug 16, 2010 2.049 2.085 1.992 2.049 29,693 +0.01(+0.35%)
Aug 13, 2010 2.013 2.085 1.970 2.041 68,614 +0.05(+2.53%)
Aug 12, 2010 2.006 2.049 1.991 1.991 64,445 -0.06(-2.81%)
Aug 11, 2010 1.970 2.070 1.912 2.049 93,049 -0.03(-1.38%)
Aug 10, 2010 2.041 2.106 2.005 2.077 36,828 -0.02(-1.02%)
Aug 09, 2010 2.092 2.106 2.077 2.099 14,504 +0.01(+0.34%)
Aug 06, 2010 2.077 2.106 2.056 2.092 12,124 +0.04(+1.75%)
Aug 05, 2010 1.934 2.089 1.934 2.056 241,345 +0.10(+5.15%)
Aug 04, 2010 1.934 1.970 1.934 1.955 96,264 +0.02(+1.12%)
Aug 03, 2010 1.675 2.034 1.675 1.934 59,391 -0.06(-2.89%)
Aug 02, 2010 2.113 2.113 1.970 1.991 42,980 -0.09(-4.15%)
Jul 30, 2010 1.898 2.113 1.898 2.077 106,951 +0.10(+5.09%)
Jul 29, 2010 1.905 2.020 1.905 1.977 58,376 +0.04(+1.85%)
Jul 28, 2010 1.847 1.941 1.847 1.941 63,673 +0.06(+3.05%)
Jul 27, 2010 1.905 1.905 1.847 1.883 105,678 -0.04(-1.87%)
Jul 26, 2010 1.883 1.919 1.855 1.919 18,488 +0.09(+5.12%)
Jul 23, 2010 1.840 1.890 1.826 1.826 68,183 +0.01(+0.40%)
Jul 22, 2010 1.847 1.890 1.819 1.819 24,191 +0.05(+2.85%)
Jul 21, 2010 1.883 1.898 1.768 1.768 229,476 -0.05(-2.77%)
Jul 20, 2010 1.797 1.826 1.790 1.819 25,721 +0.01(+0.80%)
Jul 19, 2010 1.833 1.862 1.775 1.804 43,250 +0.01(+0.40%)
Jul 16, 2010 1.826 1.826 1.761 1.797 84,239 -0.02(-1.19%)
Jul 15, 2010 1.869 1.869 1.747 1.819 36,876 -0.08(-4.17%)
Jul 14, 2010 1.811 1.948 1.811 1.898 162,134 +0.05(+2.72%)
Jul 13, 2010 1.696 1.862 1.689 1.847 210,096 +0.16(+9.36%)
Jul 12, 2010 1.596 1.689 1.596 1.689 169,187 +0.08(+4.91%)
Jul 09, 2010 1.596 1.632 1.553 1.610 107,627 -0.01(-0.44%)
Jul 08, 2010 1.502 1.625 1.488 1.617 218,289 +0.12(+7.66%)
Jul 07, 2010 1.359 1.632 1.359 1.502 669,872 +0.12(+8.85%)
Jul 06, 2010 1.589 1.596 1.373 1.380 160,905 -0.14(-9.43%)
Jul 02, 2010 1.567 1.581 1.524 1.524 77,656 -0.05(-3.20%)
Jul 01, 2010 1.646 1.646 1.553 1.574 190,030 -0.08(-4.78%)
Jun 30, 2010 1.625 1.668 1.589 1.653 101,641 +0.02(+1.32%)
Jun 29, 2010 1.754 1.754 1.617 1.632 261,555 +0.00(+0.22%)
Jun 25, 2010 1.725 1.869 1.617 1.628 3,722,580 -0.08(-4.83%)
Jun 24, 2010 1.725 1.855 1.704 1.711 137,129 -0.04(-2.06%)
Jun 23, 2010 1.876 1.941 1.732 1.747 138,372 -0.01(-0.41%)
Jun 22, 2010 1.783 1.862 1.754 1.754 98,884 -0.01(-0.81%)
Jun 21, 2010 1.948 1.962 1.761 1.768 121,716 -0.16(-8.21%)
Jun 18, 2010 1.912 1.991 1.826 1.926 160,929 +0.02(+1.13%)
Jun 17, 2010 1.934 1.977 1.754 1.905 200,700 +0.00(+0.00%)
Jun 16, 2010 1.941 2.049 1.865 1.905 76,026 -0.08(-3.99%)
Jun 15, 2010 1.941 2.164 1.819 1.984 237,636 +0.06(+3.37%)
Jun 14, 2010 1.941 2.056 1.855 1.919 126,021 -0.01(-0.37%)
Jun 11, 2010 1.811 1.948 1.811 1.926 104,274 +0.09(+4.69%)
Jun 10, 2010 1.833 1.876 1.696 1.840 124,708 +0.05(+2.81%)
Jun 09, 2010 1.941 1.984 1.754 1.790 129,879 -0.13(-6.74%)
Jun 08, 2010 2.020 2.085 1.847 1.919 163,538 -0.09(-4.64%)
Jun 07, 2010 2.128 2.128 1.991 2.013 154,591 -0.09(-4.44%)
Jun 04, 2010 2.214 2.279 2.070 2.106 175,157 -0.18(-7.86%)
Jun 03, 2010 2.149 2.329 2.149 2.286 85,991 +0.13(+6.00%)
Jun 02, 2010 2.120 2.214 2.106 2.156 52,984 +0.04(+2.04%)
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.