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 30, 2009 1.545 1.603 1.416 1.423 223,011 -0.11(-7.04%)
Jan 29, 2009 1.603 1.761 1.517 1.531 210,123 -0.10(-6.17%)
Jan 28, 2009 1.668 1.768 1.574 1.632 158,916 -0.01(-0.44%)
Jan 27, 2009 1.740 1.833 1.481 1.639 215,480 -0.10(-5.78%)
Jan 26, 2009 1.675 1.747 1.675 1.740 76,548 +0.07(+4.31%)
Jan 23, 2009 1.675 1.747 1.639 1.668 122,128 -0.06(-3.73%)
Jan 22, 2009 1.732 1.826 1.725 1.732 112,666 -0.05(-2.82%)
Jan 21, 2009 1.840 1.840 1.696 1.783 132,401 -0.02(-1.20%)
Jan 20, 2009 2.049 2.185 1.790 1.804 192,769 -0.28(-13.45%)
Jan 16, 2009 1.826 2.243 1.826 2.085 188,814 +0.26(+14.17%)
Jan 15, 2009 1.740 1.847 1.696 1.826 92,736 +0.08(+4.53%)
Jan 14, 2009 1.991 2.005 1.747 1.747 153,968 -0.29(-14.44%)
Jan 13, 2009 1.998 2.106 1.998 2.041 57,450 +0.01(+0.71%)
Jan 12, 2009 2.257 2.257 2.020 2.027 106,493 -0.23(-10.19%)
Jan 09, 2009 2.437 2.437 2.222 2.257 102,200 -0.19(-7.65%)
Jan 08, 2009 2.214 2.444 2.214 2.444 113,509 +0.15(+6.58%)
Jan 07, 2009 2.315 2.386 2.250 2.293 123,183 -0.06(-2.74%)
Jan 06, 2009 2.243 2.408 2.185 2.358 319,047 +0.14(+6.49%)
Jan 05, 2009 2.214 2.214 2.092 2.214 133,805 -0.09(-4.05%)
Jan 02, 2009 2.315 2.379 2.271 2.307 195,616 +0.01(+0.63%)
Dec 31, 2008 2.128 2.372 2.128 2.293 1,012,837 +0.17(+7.77%)
Dec 30, 2008 1.998 2.156 1.991 2.128 112,410 +0.12(+6.09%)
Dec 29, 2008 2.041 2.041 1.977 2.005 92,963 -0.04(-1.76%)
Dec 26, 2008 2.049 2.056 1.970 2.041 30,408 +0.00(+0.00%)
Dec 24, 2008 1.998 2.070 1.977 2.041 72,558 +0.04(+2.16%)
Dec 23, 2008 2.156 2.156 1.948 1.998 258,365 -0.13(-6.08%)
Dec 22, 2008 2.156 2.178 2.106 2.128 228,674 -0.03(-1.33%)
Dec 19, 2008 1.991 2.164 1.977 2.156 326,728 +0.25(+13.21%)
Dec 18, 2008 1.898 1.962 1.819 1.905 343,230 +0.01(+0.76%)
Dec 17, 2008 1.926 1.977 1.797 1.890 274,998 -0.06(-3.31%)
Dec 16, 2008 1.905 1.955 1.754 1.955 257,991 +0.09(+5.02%)
Dec 15, 2008 1.984 2.070 1.804 1.862 129,792 -0.15(-7.50%)
Dec 12, 2008 1.675 2.013 1.625 2.013 166,529 +0.30(+17.65%)
Dec 11, 2008 1.991 2.200 1.668 1.711 345,399 -0.33(-16.20%)
Dec 10, 2008 1.855 2.041 1.826 2.041 164,712 +0.16(+8.40%)
Dec 09, 2008 1.890 2.034 1.768 1.883 260,744 -0.02(-1.13%)
Dec 08, 2008 1.919 1.977 1.797 1.905 187,879 +0.04(+1.92%)
Dec 05, 2008 1.718 1.876 1.625 1.869 126,350 +0.12(+6.56%)
Dec 04, 2008 1.747 1.948 1.718 1.754 164,485 -0.01(-0.81%)
Dec 03, 2008 1.732 1.819 1.545 1.768 169,880 +0.12(+6.96%)
Dec 02, 2008 1.718 1.754 1.553 1.653 446,594 -0.02(-1.29%)
Dec 01, 2008 1.991 2.106 1.639 1.675 166,058 -0.36(-17.67%)
Nov 28, 2008 1.890 2.099 1.869 2.034 146,466 +0.11(+5.60%)
Nov 26, 2008 1.653 1.991 1.653 1.926 204,738 +0.22(+13.08%)
Nov 25, 2008 1.718 1.725 1.653 1.704 115,620 +0.01(+0.85%)
Nov 24, 2008 1.603 1.711 1.545 1.689 336,036 +0.09(+5.38%)
Nov 21, 2008 1.545 1.632 1.481 1.603 116,724 +0.09(+6.19%)
Nov 20, 2008 1.438 1.617 1.438 1.510 176,505 +0.07(+5.00%)
Nov 19, 2008 1.553 1.740 1.438 1.438 406,764 -0.08(-5.21%)
Nov 18, 2008 1.517 1.560 1.438 1.517 529,358 +0.00(+0.00%)
Nov 17, 2008 1.704 1.833 1.445 1.517 174,951 -0.20(-11.72%)
Nov 14, 2008 1.804 1.970 1.704 1.718 206,453 -0.12(-6.64%)
Nov 13, 2008 1.481 1.898 1.416 1.840 262,878 +0.37(+24.88%)
Nov 12, 2008 1.653 1.653 1.430 1.474 553,452 -0.20(-12.02%)
Nov 11, 2008 1.711 1.890 1.610 1.675 244,303 -0.09(-4.90%)
Nov 10, 2008 1.876 1.955 1.761 1.761 195,826 -0.06(-3.16%)
Nov 07, 2008 1.934 1.934 1.775 1.819 216,589 -0.10(-5.24%)
Nov 06, 2008 2.005 2.005 1.718 1.919 279,077 -0.09(-4.30%)
Nov 05, 2008 2.149 2.149 1.948 2.005 519,275 +0.10(+5.28%)
Nov 04, 2008 1.790 2.056 1.617 1.905 581,092 +0.19(+11.34%)
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.