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 31, 2012 8.849 9.474 8.841 9.287 121,424 +0.45(+5.13%)
Jul 30, 2012 8.762 8.985 8.705 8.834 156,974 +0.10(+1.15%)
Jul 27, 2012 6.692 8.856 6.692 8.734 296,744 +0.07(+0.83%)
Jul 26, 2012 8.705 8.770 8.417 8.662 124,167 +0.13(+1.52%)
Jul 25, 2012 8.633 8.798 8.489 8.532 69,939 -0.06(-0.75%)
Jul 24, 2012 8.913 8.913 8.547 8.597 134,737 -0.28(-3.16%)
Jul 23, 2012 8.985 9.086 8.798 8.877 164,777 -0.22(-2.45%)
Jul 20, 2012 9.021 9.208 8.985 9.100 199,107 +0.01(+0.08%)
Jul 19, 2012 9.460 9.460 9.028 9.093 91,047 -0.33(-3.51%)
Jul 18, 2012 9.258 9.460 9.222 9.424 168,400 +0.17(+1.79%)
Jul 17, 2012 9.301 9.431 9.136 9.258 54,751 +0.04(+0.39%)
Jul 16, 2012 9.438 9.438 9.194 9.222 122,218 -0.22(-2.28%)
Jul 13, 2012 9.301 9.503 9.301 9.438 63,906 +0.15(+1.63%)
Jul 12, 2012 9.337 9.420 9.086 9.287 142,777 -0.09(-1.00%)
Jul 11, 2012 9.611 9.682 9.352 9.380 194,057 -0.27(-2.83%)
Jul 10, 2012 9.776 9.898 9.611 9.654 117,293 -0.01(-0.15%)
Jul 09, 2012 9.524 9.711 9.452 9.668 90,198 +0.27(+2.91%)
Jul 06, 2012 9.603 9.603 9.215 9.395 96,306 -0.34(-3.47%)
Jul 05, 2012 9.927 9.934 9.668 9.733 91,444 -0.19(-1.88%)
Jul 03, 2012 9.718 9.977 9.697 9.920 48,256 +0.21(+2.15%)
Jul 02, 2012 9.575 9.789 9.555 9.711 152,330 +0.16(+1.66%)
Jun 29, 2012 9.323 9.567 9.230 9.553 130,789 +0.45(+4.89%)
Jun 28, 2012 8.906 9.107 8.741 9.107 66,359 +0.10(+1.12%)
Jun 27, 2012 9.158 9.176 8.920 9.007 73,859 -0.11(-1.18%)
Jun 26, 2012 9.050 9.172 8.935 9.115 136,258 +0.09(+1.04%)
Jun 25, 2012 8.734 9.064 8.719 9.021 176,154 +0.14(+1.54%)
Jun 22, 2012 8.820 9.032 8.705 8.885 1,227,862 +0.16(+1.81%)
Jun 21, 2012 9.115 9.115 8.683 8.726 95,166 -0.36(-3.96%)
Jun 20, 2012 9.071 9.222 8.942 9.086 175,339 +0.04(+0.40%)
Jun 19, 2012 8.849 9.118 8.849 9.050 144,914 +0.27(+3.03%)
Jun 18, 2012 8.676 8.834 8.676 8.784 95,029 +0.07(+0.83%)
Jun 15, 2012 8.482 8.762 8.482 8.712 172,064 +0.23(+2.71%)
Jun 14, 2012 8.202 8.619 8.094 8.482 298,957 +0.25(+3.06%)
Jun 13, 2012 8.338 8.446 8.173 8.230 98,039 -0.11(-1.29%)
Jun 12, 2012 8.381 8.496 8.123 8.338 125,281 +0.03(+0.35%)
Jun 11, 2012 8.389 8.525 8.288 8.309 193,155 +0.04(+0.43%)
Jun 08, 2012 8.159 8.351 8.159 8.274 120,440 +0.07(+0.88%)
Jun 07, 2012 8.345 8.446 8.159 8.202 105,689 -0.03(-0.35%)
Jun 06, 2012 8.130 8.410 8.130 8.230 137,983 +0.17(+2.14%)
Jun 05, 2012 7.943 8.209 7.849 8.058 82,269 +0.07(+0.90%)
Jun 04, 2012 7.842 8.022 7.641 7.986 178,155 +0.19(+2.49%)
Jun 01, 2012 8.245 8.309 7.778 7.792 201,312 -0.63(-7.43%)
May 31, 2012 8.446 8.477 8.309 8.417 236,646 -0.03(-0.34%)
May 30, 2012 8.446 8.496 8.439 8.446 67,443 -0.09(-1.01%)
May 29, 2012 8.468 8.590 8.353 8.532 75,112 +0.10(+1.19%)
May 25, 2012 8.575 8.640 8.432 8.432 60,515 -0.12(-1.43%)
May 24, 2012 8.468 8.581 8.403 8.554 101,292 +0.10(+1.19%)
May 23, 2012 8.345 8.468 8.274 8.453 142,732 +0.01(+0.17%)
May 22, 2012 8.424 8.511 8.345 8.439 194,117 +0.01(+0.17%)
May 21, 2012 8.245 8.475 8.181 8.424 86,153 +0.19(+2.27%)
May 18, 2012 8.460 8.482 8.108 8.238 315,089 -0.24(-2.88%)
May 17, 2012 9.237 9.237 8.367 8.482 285,951 -0.72(-7.81%)
May 16, 2012 9.309 9.312 9.186 9.201 193,806 -0.02(-0.23%)
May 15, 2012 9.158 9.416 9.143 9.222 84,182 +0.05(+0.55%)
May 14, 2012 9.186 9.409 9.079 9.172 142,428 -0.12(-1.31%)
May 11, 2012 9.237 9.402 9.237 9.294 90,802 -0.04(-0.46%)
May 10, 2012 9.230 9.380 9.079 9.337 141,831 +0.17(+1.88%)
May 09, 2012 9.136 9.294 9.021 9.165 142,852 -0.06(-0.62%)
May 08, 2012 9.179 9.359 9.043 9.222 94,042 -0.01(-0.16%)
May 07, 2012 9.316 9.395 9.208 9.237 119,726 -0.14(-1.46%)
May 04, 2012 9.409 9.488 9.213 9.373 130,665 -0.11(-1.14%)
May 03, 2012 9.201 9.531 9.000 9.481 220,952 +0.28(+3.05%)
May 02, 2012 8.583 9.337 7.921 9.201 358,635 +0.01(+0.16%)
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.