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 31, 2016 2.840 3.020 2.820 2.870 94,573 +0.01(+0.35%)
Mar 30, 2016 2.750 2.920 2.620 2.860 207,356 +0.11(+4.00%)
Mar 29, 2016 2.630 2.850 2.630 2.750 99,511 +0.12(+4.56%)
Mar 28, 2016 2.390 2.700 2.390 2.630 62,262 +0.22(+9.13%)
Mar 24, 2016 2.500 2.410 2.410 2.410 128,600 -0.09(-3.60%)
Mar 23, 2016 2.210 2.620 2.200 2.500 322,208 +0.31(+14.16%)
Mar 22, 2016 2.040 2.290 1.920 2.190 82,416 +0.17(+8.42%)
Mar 21, 2016 1.820 2.100 1.820 2.020 69,028 +0.18(+9.78%)
Mar 18, 2016 2.020 2.050 1.700 1.840 197,570 -0.21(-10.24%)
Mar 17, 2016 2.000 2.090 1.987 2.050 68,216 +0.07(+3.54%)
Mar 16, 2016 2.050 2.100 1.930 1.980 15,745 +0.01(+0.51%)
Mar 15, 2016 1.990 2.040 1.750 1.970 117,762 +0.03(+1.55%)
Mar 14, 2016 2.040 2.100 1.910 1.940 54,536 -0.08(-3.96%)
Mar 11, 2016 2.060 2.120 1.900 2.020 260,034 -0.04(-1.94%)
Mar 10, 2016 1.750 2.060 1.750 2.060 320,770 +0.30(+17.05%)
Mar 09, 2016 1.890 1.890 1.640 1.760 243,724 -0.10(-5.38%)
Mar 08, 2016 1.430 2.170 1.406 1.860 1,414,671 +0.69(+58.97%)
Mar 07, 2016 1.230 1.250 1.170 1.170 29,900 +0.01(+0.86%)
Mar 04, 2016 1.090 1.200 1.090 1.160 50,245 +0.07(+6.42%)
Mar 03, 2016 1.180 1.180 1.090 1.090 95,128 -0.08(-6.84%)
Mar 02, 2016 1.210 1.220 1.140 1.170 51,744 +0.04(+3.54%)
Mar 01, 2016 1.130 1.160 1.110 1.130 24,353 +0.01(+0.89%)
Feb 29, 2016 1.190 1.230 1.110 1.120 53,869 -0.07(-5.88%)
Feb 26, 2016 1.190 1.220 1.101 1.190 42,425 +0.10(+9.17%)
Feb 25, 2016 1.310 1.490 1.090 1.090 106,534 -0.19(-14.84%)
Feb 24, 2016 1.090 1.420 1.080 1.280 75,753 +0.19(+17.42%)
Feb 23, 2016 1.260 1.300 1.080 1.090 58,680 -0.17(-13.48%)
Feb 22, 2016 1.270 1.360 1.170 1.260 34,605 -0.02(-1.56%)
Feb 19, 2016 1.200 1.370 1.195 1.280 74,116 +0.08(+6.67%)
Feb 18, 2016 1.020 1.232 0.9600 1.200 103,127 +0.11(+10.09%)
Feb 17, 2016 1.140 1.150 1.080 1.090 36,315 +0.02(+1.87%)
Feb 16, 2016 1.020 1.090 1.020 1.070 100,215 +0.05(+4.90%)
Feb 12, 2016 1.000 1.020 1.020 1.020 49,300 +0.05(+5.62%)
Feb 11, 2016 0.9400 1.070 0.9305 0.9657 25,008 +0.04(+3.84%)
Feb 10, 2016 1.000 1.120 0.9300 0.9300 79,368 -0.07(-7.00%)
Feb 09, 2016 1.010 1.020 0.9200 1.000 88,899 -0.03(-2.91%)
Feb 08, 2016 1.130 1.130 1.010 1.030 108,559 -0.08(-7.21%)
Feb 05, 2016 1.150 1.150 1.110 1.110 27,272 +0.02(+1.83%)
Feb 04, 2016 1.100 1.150 1.080 1.090 92,466 -0.01(-0.91%)
Feb 03, 2016 1.216 1.220 1.100 1.100 77,901 -0.11(-9.09%)
Feb 02, 2016 1.200 1.220 1.160 1.210 37,804 +0.01(+0.83%)
Feb 01, 2016 1.200 1.240 1.200 1.200 35,134 -0.02(-1.64%)
Jan 29, 2016 1.230 1.240 1.220 1.220 36,307 +0.00(+0.00%)
Jan 28, 2016 1.220 1.240 1.210 1.220 11,107 +0.02(+1.67%)
Jan 27, 2016 1.190 1.200 1.170 1.200 5,018 +0.00(+0.00%)
Jan 26, 2016 1.180 1.220 1.163 1.200 52,082 +0.00(+0.00%)
Jan 25, 2016 1.200 1.220 1.162 1.200 33,034 +0.01(+0.84%)
Jan 22, 2016 1.200 1.200 1.150 1.190 14,920 +0.09(+8.18%)
Jan 21, 2016 1.140 1.165 1.080 1.100 10,026 -0.02(-1.79%)
Jan 20, 2016 1.180 1.180 1.080 1.120 103,153 -0.08(-6.67%)
Jan 19, 2016 1.200 1.240 1.180 1.200 103,142 +0.00(+0.00%)
Jan 15, 2016 1.200 1.200 1.200 1.200 50,900 -0.04(-3.23%)
Jan 14, 2016 1.280 1.308 1.190 1.240 57,582 -0.06(-4.62%)
Jan 13, 2016 1.220 1.640 1.200 1.300 392,446 +0.07(+5.69%)
Jan 12, 2016 1.140 1.250 1.100 1.230 100,705 +0.12(+10.81%)
Jan 11, 2016 1.100 1.130 1.080 1.110 53,408 +0.00(+0.00%)
Jan 08, 2016 1.080 1.170 1.070 1.110 66,138 +0.00(+0.00%)
Jan 07, 2016 1.150 1.200 1.070 1.110 41,913 -0.06(-5.13%)
Jan 06, 2016 1.270 1.270 1.170 1.170 36,410 -0.10(-7.87%)
Jan 05, 2016 1.220 1.280 1.200 1.270 44,690 +0.07(+5.83%)
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.