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 (%)
Sep 30, 2009 1.862 1.862 1.754 1.804 53,816 -0.04(-1.95%)
Sep 29, 2009 1.732 1.847 1.732 1.840 251,337 +0.12(+6.67%)
Sep 28, 2009 1.754 1.768 1.718 1.725 49,779 -0.01(-0.41%)
Sep 25, 2009 1.711 1.775 1.696 1.732 69,217 +0.02(+1.26%)
Sep 24, 2009 1.761 1.860 1.704 1.711 75,598 -0.04(-2.46%)
Sep 23, 2009 1.819 1.862 1.725 1.754 95,509 -0.06(-3.56%)
Sep 22, 2009 1.862 1.876 1.819 1.819 49,908 -0.02(-1.17%)
Sep 21, 2009 1.862 1.883 1.819 1.840 88,523 +0.00(+0.00%)
Sep 18, 2009 1.833 1.905 1.833 1.840 299,433 -0.17(-8.57%)
Sep 17, 2009 2.049 2.049 1.919 2.013 174,207 -0.04(-1.75%)
Sep 16, 2009 1.905 2.076 1.905 2.049 196,735 +0.16(+8.37%)
Sep 15, 2009 1.876 1.998 1.876 1.890 84,834 +0.01(+0.38%)
Sep 14, 2009 1.876 1.912 1.862 1.883 158,483 -0.01(-0.38%)
Sep 11, 2009 1.978 2.005 1.869 1.890 1,236,187 -0.05(-2.59%)
Sep 10, 2009 2.049 2.063 1.898 1.941 80,274 -0.12(-5.92%)
Sep 09, 2009 2.020 2.156 2.013 2.063 71,729 +0.07(+3.61%)
Sep 08, 2009 1.869 1.998 1.819 1.991 112,382 +0.14(+7.36%)
Sep 04, 2009 1.840 1.898 1.804 1.855 47,831 +0.01(+0.78%)
Sep 03, 2009 1.883 1.905 1.819 1.840 92,470 -0.04(-2.29%)
Sep 02, 2009 1.876 1.941 1.819 1.883 89,304 +0.01(+0.38%)
Sep 01, 2009 1.970 1.977 1.869 1.876 146,625 -0.10(-5.09%)
Aug 31, 2009 2.164 2.221 1.833 1.977 272,566 -0.21(-9.54%)
Aug 28, 2009 2.307 2.307 2.128 2.185 112,053 -0.06(-2.88%)
Aug 27, 2009 2.358 2.358 2.228 2.250 35,265 -0.09(-3.69%)
Aug 26, 2009 2.250 2.379 2.228 2.336 101,591 +0.05(+2.20%)
Aug 25, 2009 2.300 2.336 2.250 2.286 85,343 -0.01(-0.31%)
Aug 24, 2009 2.286 2.322 2.271 2.293 51,855 +0.01(+0.31%)
Aug 21, 2009 2.358 2.372 2.264 2.286 159,797 -0.05(-2.15%)
Aug 20, 2009 2.250 2.415 2.207 2.336 170,129 +0.09(+3.83%)
Aug 19, 2009 2.135 2.286 2.049 2.250 114,948 +0.07(+3.30%)
Aug 18, 2009 1.977 2.315 1.955 2.178 101,215 +0.21(+10.58%)
Aug 17, 2009 1.970 2.077 1.855 1.970 100,956 +0.00(+0.00%)
Aug 14, 2009 2.192 2.250 1.970 1.970 252,128 -0.22(-10.16%)
Aug 13, 2009 2.257 2.279 2.142 2.192 92,711 -0.04(-1.93%)
Aug 12, 2009 2.343 2.358 2.228 2.236 120,064 -0.06(-2.51%)
Aug 11, 2009 2.343 2.465 2.293 2.293 39,755 -0.07(-3.04%)
Aug 10, 2009 2.394 2.448 2.286 2.365 64,299 -0.01(-0.30%)
Aug 07, 2009 2.386 2.509 2.271 2.372 286,197 +0.05(+2.17%)
Aug 06, 2009 2.386 2.408 2.300 2.322 108,270 -0.05(-2.12%)
Aug 05, 2009 2.516 2.537 2.322 2.372 66,084 -0.14(-5.71%)
Aug 04, 2009 2.516 2.545 2.458 2.516 83,115 -0.03(-1.13%)
Aug 03, 2009 2.501 2.595 2.293 2.545 137,015 +0.12(+5.04%)
Jul 31, 2009 2.803 2.803 2.408 2.422 209,372 -0.40(-14.25%)
Jul 30, 2009 3.019 3.084 2.782 2.825 176,000 -0.19(-6.21%)
Jul 29, 2009 3.033 3.062 2.935 3.012 91,176 -0.06(-2.10%)
Jul 28, 2009 2.990 3.163 2.904 3.077 119,100 +0.06(+1.90%)
Jul 27, 2009 3.084 3.127 2.954 3.019 160,220 -0.06(-2.10%)
Jul 24, 2009 3.148 3.163 3.055 3.084 54,367 -0.11(-3.38%)
Jul 23, 2009 2.940 3.206 2.918 3.192 124,593 +0.24(+8.03%)
Jul 22, 2009 2.940 2.962 2.753 2.954 89,677 -0.01(-0.24%)
Jul 21, 2009 2.983 3.005 2.890 2.962 36,965 -0.01(-0.24%)
Jul 20, 2009 2.897 2.976 2.767 2.969 39,838 +0.08(+2.74%)
Jul 17, 2009 2.775 2.918 2.609 2.890 81,449 +0.11(+3.88%)
Jul 16, 2009 2.767 2.818 2.631 2.782 159,964 -0.01(-0.51%)
Jul 15, 2009 2.660 2.796 2.638 2.796 88,010 +0.19(+7.16%)
Jul 14, 2009 2.588 2.616 2.372 2.609 31,924 +0.01(+0.55%)
Jul 13, 2009 2.444 2.602 2.372 2.595 64,790 +0.17(+7.12%)
Jul 10, 2009 2.286 2.573 2.228 2.422 99,352 +0.13(+5.64%)
Jul 09, 2009 2.379 2.746 2.279 2.293 252,996 -0.07(-3.04%)
Jul 08, 2009 2.430 2.782 2.329 2.365 216,186 -0.04(-1.79%)
Jul 07, 2009 2.264 2.523 2.135 2.408 93,142 +0.15(+6.69%)
Jul 06, 2009 2.415 2.415 2.192 2.257 87,135 -0.17(-6.82%)
Jul 02, 2009 2.624 2.674 2.358 2.422 103,986 -0.24(-9.16%)
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.