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 (%)
Mar 29, 2019 4.900 5.010 4.710 4.760 112,500 -0.13(-2.66%)
Mar 28, 2019 4.850 4.930 4.790 4.890 35,556 +0.03(+0.62%)
Mar 27, 2019 4.840 4.950 4.770 4.860 63,838 -0.01(-0.21%)
Mar 26, 2019 5.170 5.170 4.830 4.870 55,958 -0.32(-6.17%)
Mar 25, 2019 5.115 5.255 5.115 5.190 16,775 -0.01(-0.19%)
Mar 22, 2019 5.250 5.330 5.080 5.200 79,600 -0.06(-1.14%)
Mar 21, 2019 5.310 5.395 5.190 5.260 82,432 -0.10(-1.87%)
Mar 20, 2019 5.380 5.430 5.290 5.360 41,846 -0.02(-0.37%)
Mar 19, 2019 5.440 5.540 5.375 5.380 46,617 +0.01(+0.19%)
Mar 18, 2019 5.470 5.501 5.290 5.370 50,151 -0.13(-2.36%)
Mar 15, 2019 5.320 5.500 5.270 5.500 193,400 +0.19(+3.58%)
Mar 14, 2019 5.360 5.470 5.290 5.310 48,110 -0.05(-0.93%)
Mar 13, 2019 5.400 5.420 5.250 5.360 67,530 -0.07(-1.29%)
Mar 12, 2019 5.420 5.510 5.250 5.430 174,791 +0.03(+0.56%)
Mar 11, 2019 5.390 5.470 5.350 5.400 61,633 -0.05(-0.92%)
Mar 08, 2019 5.550 5.670 5.340 5.450 78,700 -0.09(-1.62%)
Mar 07, 2019 5.620 5.900 5.480 5.540 173,995 -0.10(-1.77%)
Mar 06, 2019 5.430 5.690 5.410 5.640 99,847 +0.18(+3.30%)
Mar 05, 2019 5.640 5.640 5.340 5.460 128,472 -0.19(-3.36%)
Mar 04, 2019 5.740 5.740 5.480 5.650 85,240 -0.08(-1.40%)
Mar 01, 2019 5.720 6.074 5.685 5.730 133,600 +0.28(+5.14%)
Feb 28, 2019 5.500 5.685 5.360 5.450 73,562 -0.06(-1.09%)
Feb 27, 2019 5.500 5.545 5.410 5.510 47,465 +0.00(+0.00%)
Feb 26, 2019 5.500 5.540 5.430 5.510 82,747 -0.01(-0.18%)
Feb 25, 2019 5.540 5.822 5.510 5.520 60,312 -0.03(-0.54%)
Feb 22, 2019 5.580 5.670 5.490 5.550 91,600 -0.04(-0.72%)
Feb 21, 2019 5.510 5.880 5.500 5.590 114,713 +0.07(+1.27%)
Feb 20, 2019 5.550 5.580 5.470 5.520 75,021 -0.04(-0.72%)
Feb 19, 2019 5.560 5.580 5.480 5.560 95,084 -0.01(-0.18%)
Feb 15, 2019 5.660 5.670 5.560 5.570 226,900 -0.09(-1.59%)
Feb 14, 2019 5.600 5.700 5.510 5.660 62,223 +0.03(+0.53%)
Feb 13, 2019 5.690 5.970 5.590 5.630 69,216 -0.05(-0.88%)
Feb 12, 2019 5.740 5.870 5.530 5.680 97,541 -0.07(-1.22%)
Feb 11, 2019 5.750 5.840 5.720 5.750 19,513 +0.05(+0.88%)
Feb 08, 2019 5.680 5.760 5.600 5.700 29,500 -0.03(-0.52%)
Feb 07, 2019 5.700 5.780 5.670 5.730 38,861 -0.06(-1.04%)
Feb 06, 2019 5.770 5.880 5.670 5.790 51,489 -0.05(-0.86%)
Feb 05, 2019 5.970 6.090 5.810 5.840 35,152 -0.13(-2.18%)
Feb 04, 2019 5.970 6.030 5.850 5.970 30,392 +0.01(+0.17%)
Feb 01, 2019 6.020 6.050 5.840 5.960 51,700 -0.07(-1.16%)
Jan 31, 2019 5.950 6.070 5.820 6.030 75,797 +0.11(+1.86%)
Jan 30, 2019 6.020 6.050 5.890 5.920 37,694 -0.05(-0.84%)
Jan 29, 2019 6.230 6.230 5.897 5.970 47,830 -0.06(-1.00%)
Jan 28, 2019 6.010 6.141 5.900 6.030 43,128 -0.04(-0.66%)
Jan 25, 2019 6.140 6.290 6.000 6.070 29,800 -0.01(-0.16%)
Jan 24, 2019 6.050 6.240 5.940 6.080 81,761 +0.03(+0.50%)
Jan 23, 2019 6.230 6.340 5.990 6.050 61,611 -0.13(-2.10%)
Jan 22, 2019 6.150 6.269 6.120 6.180 62,868 -0.01(-0.16%)
Jan 18, 2019 6.180 6.300 6.150 6.190 81,900 +0.00(+0.00%)
Jan 17, 2019 6.160 6.230 6.110 6.190 65,414 +0.02(+0.32%)
Jan 16, 2019 6.140 6.230 6.080 6.170 50,399 +0.04(+0.65%)
Jan 15, 2019 6.060 6.150 6.030 6.130 25,970 +0.08(+1.32%)
Jan 14, 2019 6.240 6.240 5.900 6.050 51,716 -0.23(-3.66%)
Jan 11, 2019 6.010 6.290 6.000 6.280 71,300 +0.24(+3.97%)
Jan 10, 2019 6.000 6.190 6.000 6.040 58,222 -0.05(-0.82%)
Jan 09, 2019 6.200 6.310 6.000 6.090 33,534 -0.10(-1.62%)
Jan 08, 2019 6.240 6.300 6.070 6.190 48,985 +0.00(+0.00%)
Jan 07, 2019 6.380 6.650 6.130 6.190 70,224 -0.20(-3.13%)
Jan 04, 2019 6.190 6.550 6.190 6.390 58,200 +0.30(+4.93%)
Jan 03, 2019 6.070 6.350 6.040 6.090 63,570 -0.21(-3.33%)
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.