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 (%)
Jan 31, 2017 2.850 2.950 2.850 2.950 23,685 +0.10(+3.51%)
Jan 30, 2017 2.800 2.949 2.750 2.850 21,429 +0.00(+0.00%)
Jan 27, 2017 2.950 3.000 2.850 2.850 47,184 -0.05(-1.72%)
Jan 26, 2017 2.900 3.000 2.850 2.900 29,656 +0.00(+0.00%)
Jan 25, 2017 2.800 2.964 2.750 2.900 54,095 +0.10(+3.57%)
Jan 24, 2017 2.799 2.850 2.750 2.800 38,976 +0.05(+1.82%)
Jan 23, 2017 2.750 2.800 2.700 2.750 24,992 +0.00(+0.00%)
Jan 20, 2017 2.701 2.750 2.700 2.750 3,014 +0.05(+1.85%)
Jan 19, 2017 2.700 2.750 2.650 2.700 23,254 +0.05(+1.89%)
Jan 18, 2017 2.800 2.850 2.650 2.650 32,293 -0.05(-1.85%)
Jan 17, 2017 2.700 2.750 2.600 2.700 26,606 +0.00(+0.00%)
Jan 13, 2017 2.700 2.700 2.700 0 +0.00(+0.00%)
Jan 12, 2017 2.700 2.800 2.650 2.700 29,521 +0.00(+0.00%)
Jan 11, 2017 2.848 2.940 2.650 2.700 37,192 -0.05(-1.82%)
Jan 10, 2017 2.700 2.750 2.650 2.750 11,915 +0.10(+3.77%)
Jan 09, 2017 2.600 2.700 2.600 2.650 17,121 +0.05(+1.92%)
Jan 06, 2017 2.700 2.700 2.600 2.600 17,787 -0.05(-1.89%)
Jan 05, 2017 2.500 2.650 2.500 2.650 5,257 +0.15(+6.00%)
Jan 04, 2017 2.500 2.600 2.452 2.500 15,823 +0.00(+0.00%)
Jan 03, 2017 2.500 2.550 2.500 2.500 42,324 +0.00(+0.00%)
Dec 30, 2016 2.500 2.500 2.500 0 +0.10(+4.17%)
Dec 29, 2016 2.400 2.550 2.400 2.400 28,667 +0.00(+0.00%)
Dec 28, 2016 2.600 2.600 2.350 2.400 45,389 -0.15(-5.88%)
Dec 27, 2016 2.695 2.700 2.550 2.550 33,706 -0.10(-3.77%)
Dec 23, 2016 2.650 2.650 2.650 0 -0.04(-1.52%)
Dec 22, 2016 2.653 2.700 2.600 2.691 8,078 -0.01(-0.33%)
Dec 21, 2016 2.700 2.750 2.700 2.700 3,402 -0.05(-1.82%)
Dec 20, 2016 2.700 2.750 2.650 2.750 12,572 +0.10(+3.77%)
Dec 19, 2016 2.750 2.800 2.600 2.650 40,037 -0.15(-5.36%)
Dec 16, 2016 2.753 2.850 2.750 2.800 26,373 +0.00(+0.00%)
Dec 15, 2016 2.750 2.850 2.750 2.800 20,846 +0.05(+1.82%)
Dec 14, 2016 2.750 2.850 2.750 2.750 17,628 -0.05(-1.79%)
Dec 13, 2016 2.700 2.800 2.600 2.800 39,166 +0.20(+7.69%)
Dec 12, 2016 2.800 2.987 2.600 2.600 41,871 -0.15(-5.45%)
Dec 09, 2016 2.445 2.750 2.350 2.750 98,778 +0.35(+14.58%)
Dec 08, 2016 2.394 2.450 2.300 2.400 32,494 +0.00(+0.00%)
Dec 07, 2016 2.350 2.450 2.300 2.400 14,880 +0.00(+0.00%)
Dec 06, 2016 2.490 2.490 2.350 2.400 10,789 +0.00(+0.00%)
Dec 05, 2016 2.364 2.500 2.350 2.400 31,920 -0.05(-2.04%)
Dec 02, 2016 2.300 2.450 2.300 2.450 33,330 +0.20(+8.89%)
Dec 01, 2016 2.250 2.350 2.200 2.250 52,531 +0.05(+2.27%)
Nov 30, 2016 2.415 2.415 2.100 2.200 35,306 -0.05(-2.22%)
Nov 29, 2016 2.447 2.447 2.250 2.250 17,973 -0.10(-4.26%)
Nov 28, 2016 2.500 2.550 2.350 2.350 21,998 -0.15(-6.00%)
Nov 25, 2016 2.350 2.500 2.350 2.500 1,859 +0.00(+0.00%)
Nov 23, 2016 2.500 2.500 2.500 0 +0.05(+2.04%)
Nov 22, 2016 2.400 2.450 2.350 2.450 149,770 +0.05(+2.08%)
Nov 21, 2016 2.400 2.500 2.351 2.400 16,184 +0.00(+0.00%)
Nov 18, 2016 2.250 2.500 2.250 2.400 41,127 +0.15(+6.67%)
Nov 17, 2016 2.421 2.450 2.250 2.250 41,860 -0.10(-4.26%)
Nov 16, 2016 2.450 2.500 2.314 2.350 28,101 -0.15(-6.00%)
Nov 15, 2016 2.400 2.550 2.350 2.500 66,066 +0.10(+4.17%)
Nov 14, 2016 2.400 2.500 2.377 2.400 24,800 +0.05(+2.13%)
Nov 11, 2016 2.350 2.400 2.300 2.350 31,540 -0.05(-2.08%)
Nov 10, 2016 2.350 2.404 2.350 2.400 20,737 -0.05(-2.04%)
Nov 09, 2016 2.450 2.500 2.250 2.450 5,851 -0.05(-2.00%)
Nov 08, 2016 2.390 2.500 2.350 2.500 4,407 +0.15(+6.38%)
Nov 07, 2016 2.250 2.450 2.250 2.350 25,083 +0.10(+4.44%)
Nov 04, 2016 2.404 2.500 2.250 2.250 50,662 -0.10(-4.26%)
Nov 03, 2016 2.350 2.500 2.305 2.350 78,544 +0.00(+0.00%)
Nov 02, 2016 2.341 2.350 2.300 2.350 31,138 -0.02(-1.05%)
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.