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 (%)
Aug 31, 2015 2.510 2.590 2.510 2.580 15,854 +0.04(+1.57%)
Aug 28, 2015 2.380 2.560 2.380 2.540 31,255 +0.15(+6.28%)
Aug 27, 2015 2.400 2.420 2.240 2.390 33,189 +0.00(+0.00%)
Aug 26, 2015 2.490 2.490 2.350 2.390 48,360 -0.03(-1.24%)
Aug 25, 2015 2.430 2.470 2.350 2.420 60,053 +0.05(+2.11%)
Aug 24, 2015 2.740 2.740 2.250 2.370 81,189 -0.33(-12.22%)
Aug 21, 2015 2.670 2.750 2.510 2.700 143,569 +0.03(+1.12%)
Aug 20, 2015 2.540 2.700 2.350 2.670 158,522 +0.06(+2.30%)
Aug 19, 2015 1.920 2.630 1.920 2.610 366,061 +0.64(+32.49%)
Aug 18, 2015 2.030 2.039 1.930 1.970 42,231 +0.02(+1.03%)
Aug 17, 2015 2.030 2.040 1.950 1.950 43,829 -0.07(-3.47%)
Aug 14, 2015 2.068 2.080 2.000 2.020 56,590 -0.03(-1.46%)
Aug 13, 2015 2.154 2.170 2.010 2.050 39,906 -0.10(-4.65%)
Aug 12, 2015 2.140 2.180 2.130 2.150 29,148 +0.00(+0.23%)
Aug 11, 2015 2.140 2.250 2.080 2.145 43,232 +0.00(+0.23%)
Aug 10, 2015 2.210 2.290 2.050 2.140 119,829 -0.05(-2.28%)
Aug 07, 2015 2.330 2.360 2.190 2.190 28,469 -0.13(-5.60%)
Aug 06, 2015 2.370 2.370 2.300 2.320 41,841 -0.03(-1.28%)
Aug 05, 2015 2.490 2.490 2.330 2.350 18,820 -0.15(-6.00%)
Aug 04, 2015 2.460 2.600 2.390 2.500 54,055 +0.04(+1.63%)
Aug 03, 2015 2.280 2.480 2.170 2.460 101,610 +0.18(+7.89%)
Jul 31, 2015 2.630 2.690 1.970 2.280 170,405 -0.45(-16.48%)
Jul 30, 2015 2.400 2.760 2.400 2.730 41,822 +0.33(+13.75%)
Jul 29, 2015 2.310 2.430 2.300 2.400 59,991 +0.08(+3.45%)
Jul 28, 2015 2.440 2.440 2.310 2.320 32,698 -0.09(-3.73%)
Jul 27, 2015 2.310 2.510 2.200 2.410 38,739 +0.03(+1.26%)
Jul 24, 2015 2.370 2.450 2.320 2.380 43,394 +0.00(+0.00%)
Jul 23, 2015 2.500 2.500 2.250 2.380 124,892 -0.08(-3.25%)
Jul 22, 2015 2.550 2.550 2.460 2.460 39,028 -0.07(-2.77%)
Jul 21, 2015 2.530 2.620 2.480 2.530 33,912 -0.02(-0.78%)
Jul 20, 2015 2.580 2.670 2.500 2.550 37,822 -0.01(-0.39%)
Jul 17, 2015 2.650 2.780 2.540 2.560 93,643 -0.09(-3.40%)
Jul 16, 2015 2.860 2.860 2.621 2.650 49,616 -0.23(-7.99%)
Jul 15, 2015 2.900 2.930 2.770 2.880 22,591 +0.01(+0.35%)
Jul 14, 2015 2.990 3.000 2.850 2.870 32,572 -0.08(-2.71%)
Jul 13, 2015 2.940 3.100 2.885 2.950 100,666 +0.01(+0.34%)
Jul 10, 2015 2.620 2.957 2.600 2.940 82,104 +0.35(+13.51%)
Jul 09, 2015 2.570 2.670 2.520 2.590 14,667 +0.04(+1.57%)
Jul 08, 2015 2.730 2.730 2.540 2.550 122,314 -0.14(-5.20%)
Jul 07, 2015 2.700 2.802 2.500 2.690 47,952 +0.00(+0.00%)
Jul 06, 2015 2.760 2.860 2.670 2.690 86,370 -0.10(-3.58%)
Jul 02, 2015 2.820 2.790 2.790 2.790 25,100 -0.03(-1.06%)
Jul 01, 2015 2.910 3.056 2.750 2.820 43,503 -0.08(-2.76%)
Jun 30, 2015 2.950 3.102 2.770 2.900 132,587 -0.03(-1.02%)
Jun 29, 2015 3.070 3.120 2.820 2.930 104,799 -0.11(-3.62%)
Jun 26, 2015 3.150 3.240 3.030 3.040 41,841 -0.10(-3.18%)
Jun 25, 2015 3.230 3.300 3.052 3.140 64,623 -0.09(-2.79%)
Jun 24, 2015 3.180 3.495 3.160 3.230 396,638 +0.05(+1.57%)
Jun 23, 2015 3.020 3.180 2.910 3.180 100,708 +0.19(+6.35%)
Jun 22, 2015 3.150 3.170 2.950 2.990 82,132 -0.19(-5.97%)
Jun 19, 2015 3.240 3.310 3.000 3.180 269,180 -0.06(-1.85%)
Jun 18, 2015 2.740 3.300 2.740 3.240 816,250 +0.58(+21.80%)
Jun 17, 2015 2.580 2.720 2.550 2.660 121,951 +0.07(+2.70%)
Jun 16, 2015 2.600 2.630 2.552 2.590 62,323 +0.02(+0.78%)
Jun 15, 2015 2.720 2.780 2.540 2.570 102,586 -0.14(-5.17%)
Jun 12, 2015 2.730 2.790 2.680 2.710 74,257 -0.07(-2.52%)
Jun 11, 2015 2.790 2.840 2.610 2.780 101,586 -0.03(-1.07%)
Jun 10, 2015 2.860 2.870 2.770 2.810 88,426 +0.01(+0.36%)
Jun 09, 2015 2.850 2.960 2.770 2.800 145,321 +0.00(+0.00%)
Jun 08, 2015 2.880 2.980 2.800 2.800 115,168 -0.10(-3.45%)
Jun 05, 2015 2.950 3.000 2.757 2.900 189,063 -0.02(-0.68%)
Jun 04, 2015 2.980 3.130 2.810 2.920 134,989 -0.07(-2.34%)
Jun 03, 2015 3.100 3.180 2.980 2.990 137,564 -0.09(-2.92%)
Jun 02, 2015 3.080 3.110 2.960 3.080 70,164 +0.00(+0.00%)
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.