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 (%)
Jun 28, 2019 2.150 2.240 2.050 2.170 1,795,600 +0.04(+1.88%)
Jun 27, 2019 2.210 2.270 2.120 2.130 121,241 -0.09(-4.05%)
Jun 26, 2019 2.140 2.350 2.120 2.220 352,423 +0.09(+4.23%)
Jun 25, 2019 2.170 2.240 2.120 2.130 154,653 -0.05(-2.29%)
Jun 24, 2019 2.190 2.280 2.100 2.180 143,442 +0.00(+0.00%)
Jun 21, 2019 2.360 2.430 2.170 2.180 173,300 -0.20(-8.40%)
Jun 20, 2019 2.390 2.440 2.330 2.380 176,869 +0.02(+0.85%)
Jun 19, 2019 2.400 2.480 2.330 2.360 153,286 -0.08(-3.28%)
Jun 18, 2019 2.500 2.630 2.320 2.440 221,202 -0.05(-2.01%)
Jun 17, 2019 2.630 2.695 2.470 2.490 176,174 -0.15(-5.68%)
Jun 14, 2019 2.740 2.740 2.640 2.640 139,300 -0.10(-3.65%)
Jun 13, 2019 2.799 2.826 2.700 2.740 91,996 -0.01(-0.36%)
Jun 12, 2019 2.850 2.850 2.750 2.750 131,453 -0.11(-3.85%)
Jun 11, 2019 2.780 2.930 2.780 2.860 196,184 +0.09(+3.25%)
Jun 10, 2019 2.560 2.790 2.540 2.770 108,505 +0.22(+8.63%)
Jun 07, 2019 2.430 2.603 2.430 2.550 118,400 -0.05(-1.92%)
Jun 06, 2019 2.650 2.660 2.600 2.600 160,877 -0.08(-2.99%)
Jun 05, 2019 2.720 2.760 2.640 2.680 155,378 -0.02(-0.74%)
Jun 04, 2019 2.630 2.890 2.620 2.700 230,796 +0.10(+3.85%)
Jun 03, 2019 2.560 2.650 2.510 2.600 162,644 +0.03(+1.17%)
May 31, 2019 2.680 2.690 2.540 2.570 154,900 -0.13(-4.81%)
May 30, 2019 2.770 2.850 2.700 2.700 247,699 -0.07(-2.53%)
May 29, 2019 2.930 3.000 2.750 2.770 198,897 -0.19(-6.42%)
May 28, 2019 2.990 3.040 2.930 2.960 344,141 -0.01(-0.34%)
May 24, 2019 2.970 3.120 2.950 2.970 225,500 +0.03(+1.02%)
May 23, 2019 3.000 3.030 2.900 2.940 165,392 -0.11(-3.61%)
May 22, 2019 3.210 3.210 3.050 3.050 214,880 -0.17(-5.28%)
May 21, 2019 3.310 3.320 3.210 3.220 101,579 -0.09(-2.72%)
May 20, 2019 3.350 3.380 3.250 3.310 134,927 +0.02(+0.61%)
May 17, 2019 3.440 3.440 3.270 3.290 198,500 -0.19(-5.46%)
May 16, 2019 3.330 3.500 3.300 3.480 195,890 +0.16(+4.82%)
May 15, 2019 3.430 3.555 3.300 3.320 338,667 -0.11(-3.21%)
May 14, 2019 3.610 3.620 3.400 3.430 166,962 -0.12(-3.38%)
May 13, 2019 3.610 3.670 3.550 3.550 323,914 -0.10(-2.74%)
May 10, 2019 3.850 3.855 3.620 3.650 300,300 -0.21(-5.44%)
May 09, 2019 3.890 3.950 3.830 3.860 218,082 -0.05(-1.28%)
May 08, 2019 3.890 3.990 3.710 3.910 209,604 +0.02(+0.51%)
May 07, 2019 3.960 4.020 3.770 3.890 133,396 -0.11(-2.75%)
May 06, 2019 3.950 4.190 3.775 4.000 227,392 -0.01(-0.25%)
May 03, 2019 3.660 4.286 3.640 4.010 371,000 +0.48(+13.60%)
May 02, 2019 3.570 3.670 3.470 3.530 341,685 -0.05(-1.40%)
May 01, 2019 3.650 3.825 3.520 3.580 345,352 -0.05(-1.38%)
Apr 30, 2019 3.600 3.732 3.470 3.630 359,899 +0.14(+4.01%)
Apr 29, 2019 3.670 3.850 3.340 3.490 222,805 -0.18(-4.90%)
Apr 26, 2019 3.950 4.080 3.590 3.670 335,100 -0.46(-11.14%)
Apr 25, 2019 4.000 4.220 3.950 4.130 120,552 +0.11(+2.74%)
Apr 24, 2019 3.910 4.080 3.850 4.020 180,531 +0.12(+3.08%)
Apr 23, 2019 4.040 4.040 3.850 3.900 152,631 -0.14(-3.47%)
Apr 22, 2019 4.250 4.250 3.920 4.040 209,810 -0.16(-3.81%)
Apr 18, 2019 4.100 4.200 4.040 4.200 150,800 +0.07(+1.69%)
Apr 17, 2019 4.010 4.267 3.990 4.130 243,515 +0.13(+3.25%)
Apr 16, 2019 4.030 4.060 3.950 4.000 83,920 -0.03(-0.74%)
Apr 15, 2019 4.110 4.110 4.010 4.030 77,698 -0.01(-0.25%)
Apr 12, 2019 4.170 4.190 4.020 4.040 70,400 -0.13(-3.12%)
Apr 11, 2019 4.180 4.230 4.110 4.170 59,402 +0.01(+0.24%)
Apr 10, 2019 4.190 4.290 4.130 4.160 88,992 -0.06(-1.42%)
Apr 09, 2019 4.490 4.495 4.200 4.220 91,443 -0.25(-5.59%)
Apr 08, 2019 4.480 4.595 4.450 4.470 46,482 -0.08(-1.76%)
Apr 05, 2019 4.420 4.620 4.400 4.550 132,700 +0.12(+2.71%)
Apr 04, 2019 4.490 4.550 4.400 4.430 81,835 -0.04(-0.89%)
Apr 03, 2019 4.560 4.560 4.340 4.470 132,159 -0.10(-2.19%)
Apr 02, 2019 4.790 4.830 4.510 4.570 81,523 -0.30(-6.16%)
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.