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, 2013 9.750 9.750 9.485 9.551 0 -0.16(-1.66%)
Apr 29, 2013 9.608 9.750 9.598 9.712 30,162 +0.17(+1.79%)
Apr 26, 2013 9.248 9.655 9.143 9.542 99,542 +0.31(+3.39%)
Apr 25, 2013 9.200 9.314 9.153 9.229 66,699 +0.09(+0.93%)
Apr 24, 2013 9.115 9.248 9.105 9.143 130,123 +0.00(+0.00%)
Apr 23, 2013 9.162 9.248 9.048 9.143 43,779 +0.03(+0.31%)
Apr 22, 2013 9.172 9.172 9.029 9.115 89,317 -0.06(-0.62%)
Apr 19, 2013 9.105 9.181 9.077 9.172 53,245 +0.07(+0.73%)
Apr 18, 2013 9.162 9.200 9.105 9.105 88,667 +0.00(+0.00%)
Apr 17, 2013 9.058 9.134 9.053 9.105 97,537 -0.07(-0.72%)
Apr 16, 2013 9.162 9.229 9.096 9.172 45,523 +0.08(+0.83%)
Apr 15, 2013 9.238 9.238 9.058 9.096 93,590 -0.23(-2.44%)
Apr 12, 2013 9.257 9.380 9.204 9.323 16,342 +0.05(+0.51%)
Apr 11, 2013 9.238 9.333 9.210 9.276 25,561 +0.06(+0.62%)
Apr 10, 2013 9.067 9.323 9.010 9.219 48,341 +0.16(+1.78%)
Apr 09, 2013 9.191 9.191 9.001 9.058 56,855 -0.08(-0.83%)
Apr 08, 2013 9.124 9.172 9.029 9.134 49,223 +0.07(+0.73%)
Apr 05, 2013 8.859 9.086 8.859 9.067 76,507 +0.03(+0.31%)
Apr 04, 2013 9.134 9.138 8.916 9.039 43,387 -0.07(-0.73%)
Apr 03, 2013 9.067 9.172 9.010 9.105 91,793 +0.03(+0.31%)
Apr 02, 2013 8.972 9.115 8.887 9.077 85,835 +0.16(+1.81%)
Apr 01, 2013 9.001 9.010 8.830 8.916 75,338 -0.06(-0.63%)
Mar 28, 2013 8.963 9.048 8.916 8.972 75,252 +0.04(+0.42%)
Mar 27, 2013 8.868 8.944 8.835 8.935 53,688 -0.01(-0.11%)
Mar 26, 2013 8.821 8.972 8.754 8.944 33,071 +0.17(+1.95%)
Mar 25, 2013 8.811 8.906 8.669 8.773 127,992 -0.04(-0.43%)
Mar 22, 2013 8.830 8.906 8.702 8.811 41,308 +0.00(+0.00%)
Mar 21, 2013 8.897 8.991 8.764 8.811 112,077 -0.18(-2.00%)
Mar 20, 2013 9.067 9.105 8.897 8.991 43,283 -0.03(-0.32%)
Mar 19, 2013 8.982 9.058 8.916 9.020 34,278 +0.09(+0.96%)
Mar 18, 2013 8.840 9.048 8.840 8.935 25,183 -0.04(-0.42%)
Mar 15, 2013 8.944 9.077 8.859 8.972 218,001 +0.03(+0.32%)
Mar 14, 2013 9.001 9.010 8.882 8.944 116,886 -0.01(-0.11%)
Mar 13, 2013 8.849 9.029 8.840 8.953 50,065 +0.13(+1.51%)
Mar 12, 2013 8.792 9.001 8.773 8.821 77,715 -0.01(-0.11%)
Mar 11, 2013 8.811 8.953 8.802 8.830 58,992 -0.04(-0.43%)
Mar 08, 2013 8.944 8.949 8.678 8.868 138,858 -0.05(-0.53%)
Mar 07, 2013 8.953 9.020 8.890 8.916 72,277 -0.05(-0.53%)
Mar 06, 2013 9.200 9.200 8.887 8.963 140,185 -0.16(-1.77%)
Mar 05, 2013 8.878 9.188 8.797 9.124 96,424 +0.32(+3.66%)
Mar 04, 2013 8.565 8.811 8.546 8.802 138,748 +0.18(+2.09%)
Mar 01, 2013 8.726 8.878 8.546 8.622 137,480 -0.17(-1.94%)
Feb 28, 2013 8.642 8.840 8.642 8.792 61,533 +0.06(+0.65%)
Feb 27, 2013 8.517 8.859 8.517 8.735 129,023 +0.18(+2.11%)
Feb 26, 2013 8.517 8.783 8.451 8.555 86,091 -0.12(-1.42%)
Feb 22, 2013 8.764 8.859 8.536 8.678 92,463 -0.02(-0.22%)
Feb 21, 2013 8.982 9.124 8.489 8.697 142,615 -0.28(-3.07%)
Feb 20, 2013 9.551 9.800 8.953 8.972 416,301 -1.36(-13.13%)
Feb 19, 2013 10.07 10.35 10.07 10.33 67,914 +0.26(+2.54%)
Feb 15, 2013 9.845 10.16 9.769 10.07 89,100 +0.30(+3.11%)
Feb 14, 2013 9.864 9.864 9.655 9.769 52,565 -0.15(-1.53%)
Feb 13, 2013 10.06 10.06 9.779 9.921 58,300 -0.14(-1.41%)
Feb 12, 2013 10.25 10.30 10.01 10.06 67,864 -0.18(-1.76%)
Feb 11, 2013 10.18 10.29 10.11 10.24 45,841 +0.14(+1.41%)
Feb 08, 2013 10.03 10.19 9.968 10.10 105,331 +0.10(+1.04%)
Feb 07, 2013 9.873 10.07 9.646 9.997 503,076 +0.09(+0.96%)
Feb 06, 2013 9.836 9.921 9.665 9.902 480,624 +0.13(+1.36%)
Feb 04, 2013 9.817 9.836 9.494 9.769 97,365 -0.09(-0.87%)
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.