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 (%)
Apr 30, 2010 3.800 3.930 3.700 3.770 88,862 -0.03(-0.79%)
Apr 29, 2010 4.000 4.010 3.640 3.800 236,882 -0.22(-5.47%)
Apr 28, 2010 4.080 4.090 3.950 4.020 176,728 -0.12(-2.90%)
Apr 27, 2010 4.090 4.200 4.040 4.140 120,221 +0.04(+0.98%)
Apr 26, 2010 4.150 4.210 4.100 4.100 93,490 -0.05(-1.20%)
Apr 23, 2010 4.240 4.240 4.000 4.150 107,211 -0.05(-1.19%)
Apr 22, 2010 4.100 4.210 4.020 4.200 130,024 +0.11(+2.69%)
Apr 21, 2010 3.950 4.100 3.880 4.090 34,510 +0.14(+3.54%)
Apr 20, 2010 3.990 4.180 3.930 3.950 117,178 +0.04(+1.02%)
Apr 19, 2010 3.580 4.040 3.530 3.910 83,307 +0.25(+6.83%)
Apr 16, 2010 3.750 3.810 3.640 3.660 43,563 -0.10(-2.66%)
Apr 15, 2010 3.810 3.920 3.690 3.760 67,789 -0.05(-1.31%)
Apr 14, 2010 3.670 3.810 3.640 3.810 32,785 +0.16(+4.38%)
Apr 13, 2010 3.700 3.771 3.610 3.650 35,007 -0.05(-1.35%)
Apr 12, 2010 3.750 3.790 3.700 3.700 20,683 -0.08(-2.12%)
Apr 09, 2010 3.750 3.840 3.750 3.780 30,570 +0.03(+0.80%)
Apr 08, 2010 3.810 3.820 3.710 3.750 43,698 -0.09(-2.34%)
Apr 07, 2010 3.860 3.900 3.840 3.840 41,462 -0.04(-1.03%)
Apr 06, 2010 3.910 3.940 3.730 3.880 30,279 -0.06(-1.52%)
Apr 05, 2010 3.830 3.960 3.830 3.940 53,826 +0.14(+3.68%)
Apr 01, 2010 3.850 3.800 3.800 3.800 54,900 -0.11(-2.81%)
Mar 31, 2010 3.930 4.015 3.880 3.910 62,541 -0.05(-1.26%)
Mar 30, 2010 4.030 4.070 3.920 3.960 47,607 -0.07(-1.74%)
Mar 29, 2010 4.010 4.070 3.950 4.030 29,360 +0.02(+0.50%)
Mar 26, 2010 4.110 4.120 4.000 4.010 28,295 -0.09(-2.20%)
Mar 25, 2010 4.100 4.160 4.070 4.100 40,403 +0.03(+0.74%)
Mar 24, 2010 4.160 4.200 4.070 4.070 44,801 -0.12(-2.86%)
Mar 23, 2010 4.200 4.200 4.160 4.190 60,131 -0.01(-0.24%)
Mar 22, 2010 3.810 4.200 3.810 4.200 97,291 +0.36(+9.38%)
Mar 19, 2010 3.940 3.950 3.800 3.840 94,692 -0.09(-2.29%)
Mar 18, 2010 3.910 3.950 3.890 3.930 43,043 -0.02(-0.51%)
Mar 17, 2010 3.930 4.179 3.900 3.950 247,854 +0.05(+1.28%)
Mar 16, 2010 3.500 4.060 3.500 3.900 643,473 +0.56(+16.77%)
Mar 15, 2010 3.320 3.340 3.260 3.340 48,345 +0.02(+0.60%)
Mar 12, 2010 3.260 3.330 3.260 3.320 68,842 +0.06(+1.84%)
Mar 11, 2010 3.140 3.270 3.110 3.260 96,933 +0.09(+2.84%)
Mar 10, 2010 3.240 3.240 3.020 3.170 173,952 +0.28(+9.69%)
Mar 09, 2010 2.900 2.940 2.880 2.890 68,487 +0.03(+1.05%)
Mar 08, 2010 2.780 2.860 2.760 2.860 55,826 +0.09(+3.25%)
Mar 05, 2010 2.670 2.770 2.660 2.770 128,463 +0.07(+2.59%)
Mar 04, 2010 2.700 2.700 2.670 2.700 24,486 +0.02(+0.75%)
Mar 03, 2010 2.700 2.720 2.650 2.680 85,583 -0.02(-0.74%)
Mar 02, 2010 2.610 2.700 2.570 2.700 44,419 +0.10(+3.85%)
Mar 01, 2010 2.620 2.620 2.510 2.600 27,627 +0.01(+0.39%)
Feb 26, 2010 2.570 2.610 2.560 2.590 22,170 -0.02(-0.77%)
Feb 25, 2010 2.640 2.690 2.550 2.610 39,533 -0.09(-3.33%)
Feb 24, 2010 2.740 2.750 2.610 2.700 223,919 +0.03(+1.12%)
Feb 23, 2010 2.640 2.720 2.640 2.670 115,021 +0.01(+0.38%)
Feb 22, 2010 2.720 2.720 2.580 2.660 89,685 -0.04(-1.48%)
Feb 19, 2010 2.750 2.750 2.655 2.700 46,384 -0.05(-1.82%)
Feb 18, 2010 2.730 2.790 2.670 2.750 50,538 +0.00(+0.00%)
Feb 17, 2010 2.720 2.780 2.690 2.750 46,474 +0.05(+1.85%)
Feb 16, 2010 2.830 2.900 2.640 2.700 101,417 -0.11(-3.91%)
Feb 12, 2010 2.740 2.810 2.810 2.810 63,900 +0.02(+0.72%)
Feb 11, 2010 2.700 2.800 2.560 2.790 91,113 +0.07(+2.57%)
Feb 10, 2010 2.450 2.720 2.450 2.720 83,150 +0.25(+10.12%)
Feb 09, 2010 2.530 2.530 2.340 2.470 161,112 -0.01(-0.40%)
Feb 08, 2010 2.630 2.630 2.470 2.480 60,675 -0.16(-6.06%)
Feb 05, 2010 2.570 2.640 2.550 2.640 31,328 +0.00(+0.00%)
Feb 04, 2010 2.600 2.660 2.550 2.640 130,610 +0.01(+0.38%)
Feb 03, 2010 2.610 2.640 2.550 2.630 107,223 +0.03(+1.15%)
Feb 02, 2010 2.440 2.610 2.400 2.600 127,506 +0.16(+6.56%)
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.