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 (%)
Nov 30, 2007 7.310 7.397 7.174 7.260 349,983 +0.01(+0.20%)
Nov 29, 2007 7.202 7.260 7.116 7.246 170,926 +0.00(+0.00%)
Nov 28, 2007 7.059 7.260 7.059 7.246 293,509 +0.24(+3.38%)
Nov 27, 2007 7.159 7.181 6.965 7.008 322,225 -0.14(-2.01%)
Nov 26, 2007 7.267 7.267 7.044 7.152 737,332 +0.17(+2.47%)
Nov 23, 2007 6.678 7.001 6.606 6.980 70,540 +0.30(+4.52%)
Nov 21, 2007 6.671 6.753 6.541 6.678 133,642 -0.05(-0.75%)
Nov 20, 2007 6.814 6.822 6.685 6.728 204,319 -0.05(-0.74%)
Nov 19, 2007 6.807 6.901 6.735 6.778 387,641 -0.07(-1.05%)
Nov 16, 2007 6.908 6.951 6.764 6.850 324,750 -0.05(-0.73%)
Nov 15, 2007 7.095 7.167 6.850 6.901 323,762 -0.23(-3.23%)
Nov 14, 2007 7.073 7.202 6.987 7.131 467,949 +0.07(+1.02%)
Nov 13, 2007 6.958 7.087 6.836 7.059 528,753 +0.09(+1.24%)
Nov 12, 2007 7.116 7.116 6.908 6.972 232,508 -0.15(-2.12%)
Nov 09, 2007 7.188 7.253 7.001 7.123 404,445 -0.09(-1.29%)
Nov 08, 2007 7.555 7.799 7.188 7.217 627,232 +0.02(+0.30%)
Nov 07, 2007 7.476 7.548 7.188 7.195 1,245,808 -0.35(-4.58%)
Nov 06, 2007 7.526 7.684 7.404 7.540 541,535 +0.00(+0.00%)
Nov 05, 2007 7.842 8.015 7.504 7.540 741,808 -0.55(-6.76%)
Nov 02, 2007 8.166 8.410 7.224 8.087 2,617,772 -1.84(-18.54%)
Nov 01, 2007 10.78 11.06 9.920 9.927 691,774 -1.01(-9.20%)
Oct 31, 2007 10.98 11.12 10.85 10.93 241,576 -0.03(-0.26%)
Oct 30, 2007 10.85 11.01 10.78 10.96 319,171 +0.01(+0.13%)
Oct 29, 2007 11.13 11.18 10.80 10.95 91,517 -0.14(-1.30%)
Oct 26, 2007 11.21 11.23 11.08 11.09 224,683 -0.02(-0.19%)
Oct 25, 2007 11.00 11.16 11.00 11.11 188,930 +0.17(+1.51%)
Oct 24, 2007 11.06 11.34 10.95 10.95 225,658 -0.18(-1.61%)
Oct 23, 2007 11.21 11.39 11.06 11.13 164,941 -0.01(-0.13%)
Oct 22, 2007 11.06 11.25 11.01 11.14 309,678 +0.01(+0.06%)
Oct 19, 2007 11.19 11.27 11.08 11.13 238,703 -0.08(-0.71%)
Oct 18, 2007 11.38 11.49 10.93 11.21 246,619 -0.26(-2.26%)
Oct 17, 2007 11.49 11.59 11.36 11.47 80,798 +0.06(+0.54%)
Oct 16, 2007 11.38 11.57 11.38 11.41 119,100 -0.02(-0.16%)
Oct 15, 2007 11.46 11.47 11.24 11.43 185,947 -0.02(-0.19%)
Oct 12, 2007 11.49 11.57 11.26 11.45 324,332 +0.01(+0.06%)
Oct 11, 2007 11.64 11.64 11.32 11.44 316,019 -0.15(-1.30%)
Oct 10, 2007 11.50 11.63 11.46 11.59 215,185 +0.10(+0.91%)
Oct 09, 2007 11.55 11.65 11.42 11.49 335,309 -0.01(-0.09%)
Oct 08, 2007 11.54 11.63 11.32 11.50 178,102 -0.09(-0.74%)
Oct 05, 2007 11.64 11.64 11.22 11.59 173,269 +0.07(+0.62%)
Oct 04, 2007 11.49 11.54 11.26 11.52 118,398 +0.09(+0.82%)
Oct 03, 2007 11.30 11.52 11.04 11.42 254,947 +0.06(+0.51%)
Oct 02, 2007 11.11 11.44 11.08 11.36 495,118 +0.29(+2.60%)
Oct 01, 2007 10.95 11.18 10.72 11.08 281,098 +0.14(+1.32%)
Sep 28, 2007 11.01 11.11 10.85 10.93 157,066 -0.10(-0.91%)
Sep 27, 2007 11.14 11.16 10.96 11.03 127,799 -0.09(-0.78%)
Sep 26, 2007 11.03 11.14 10.82 11.12 438,436 +0.14(+1.31%)
Sep 25, 2007 10.83 11.08 10.75 10.98 102,227 +0.12(+1.06%)
Sep 24, 2007 11.25 11.54 10.85 10.86 215,999 -0.44(-3.88%)
Sep 21, 2007 11.52 11.59 11.08 11.30 241,738 -0.14(-1.19%)
Sep 20, 2007 11.20 11.45 11.14 11.44 97,776 +0.25(+2.25%)
Sep 19, 2007 11.04 11.32 10.96 11.18 267,747 +0.23(+2.10%)
Sep 18, 2007 10.81 11.13 10.52 10.95 300,455 +0.17(+1.53%)
Sep 17, 2007 10.97 11.23 10.72 10.79 348,291 -0.22(-2.02%)
Sep 14, 2007 11.12 11.14 10.90 11.01 123,292 -0.22(-1.98%)
Sep 13, 2007 11.32 11.46 11.19 11.23 167,152 -0.05(-0.45%)
Sep 12, 2007 11.41 11.74 11.00 11.29 317,460 -0.12(-1.07%)
Sep 11, 2007 11.27 11.62 11.27 11.41 324,356 +0.22(+1.93%)
Sep 10, 2007 11.81 11.91 11.11 11.19 619,855 -0.50(-4.24%)
Sep 07, 2007 12.20 12.20 11.57 11.69 476,450 -0.80(-6.39%)
Sep 06, 2007 12.65 12.89 12.31 12.49 271,182 -0.11(-0.86%)
Sep 05, 2007 12.85 12.95 12.32 12.59 356,259 -0.31(-2.40%)
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.