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, 2017 3.600 3.600 3.350 3.550 22,270 -0.05(-1.39%)
Mar 30, 2017 3.650 3.750 3.550 3.600 13,805 -0.10(-2.70%)
Mar 29, 2017 3.750 3.750 3.700 3.700 5,778 +0.00(+0.00%)
Mar 28, 2017 3.750 3.750 3.700 3.700 9,782 +0.00(+0.00%)
Mar 27, 2017 3.700 3.750 3.650 3.700 18,226 +0.00(+0.00%)
Mar 24, 2017 3.750 3.750 3.650 3.700 17,352 -0.05(-1.33%)
Mar 23, 2017 3.642 3.800 3.642 3.750 7,175 +0.05(+1.35%)
Mar 22, 2017 3.754 3.754 3.550 3.700 28,772 -0.10(-2.63%)
Mar 21, 2017 3.700 3.800 3.600 3.800 21,600 +0.15(+4.11%)
Mar 20, 2017 3.650 3.700 3.505 3.650 28,066 -0.05(-1.35%)
Mar 17, 2017 3.750 3.900 3.700 3.700 28,547 -0.10(-2.63%)
Mar 16, 2017 3.600 3.850 3.600 3.800 31,245 +0.15(+4.11%)
Mar 15, 2017 3.600 3.750 3.600 3.650 13,713 +0.05(+1.39%)
Mar 14, 2017 3.600 3.700 3.550 3.600 20,766 +0.05(+1.41%)
Mar 13, 2017 3.950 4.100 3.350 3.550 173,448 -0.35(-8.97%)
Mar 10, 2017 3.900 4.100 3.900 3.900 25,306 -0.05(-1.27%)
Mar 09, 2017 4.100 4.100 3.879 3.950 91,259 -0.05(-1.25%)
Mar 08, 2017 4.150 4.150 3.850 4.000 75,137 -0.15(-3.61%)
Mar 07, 2017 4.100 4.150 4.000 4.150 80,164 +0.05(+1.22%)
Mar 06, 2017 3.950 4.150 3.900 4.100 171,072 +0.18(+4.58%)
Mar 03, 2017 3.750 4.200 3.712 3.921 105,041 +0.07(+1.83%)
Mar 02, 2017 3.600 3.950 3.500 3.850 124,211 +0.35(+10.00%)
Mar 01, 2017 3.475 3.600 3.450 3.500 63,827 +0.10(+2.94%)
Feb 28, 2017 3.334 3.550 3.250 3.400 112,252 +0.10(+3.03%)
Feb 27, 2017 3.250 3.300 3.250 3.300 23,517 +0.05(+1.54%)
Feb 24, 2017 3.200 3.300 3.200 3.250 15,119 +0.00(+0.00%)
Feb 23, 2017 3.250 3.300 3.200 3.250 19,265 +0.00(+0.00%)
Feb 22, 2017 3.250 3.350 3.225 3.250 26,247 +0.05(+1.56%)
Feb 21, 2017 3.250 3.333 3.150 3.200 54,567 -0.05(-1.54%)
Feb 17, 2017 3.250 3.250 3.250 0 +0.10(+3.17%)
Feb 16, 2017 3.164 3.250 3.150 3.150 18,161 +0.00(+0.00%)
Feb 15, 2017 3.150 3.200 3.150 3.150 16,517 +0.00(+0.00%)
Feb 14, 2017 3.200 3.200 3.150 3.150 15,720 +0.00(+0.00%)
Feb 13, 2017 3.200 3.200 3.150 3.150 27,176 +0.00(+0.00%)
Feb 10, 2017 3.150 3.200 3.100 3.150 31,220 +0.00(+0.16%)
Feb 09, 2017 3.100 3.150 3.050 3.145 65,330 +0.10(+3.11%)
Feb 08, 2017 3.095 3.100 3.000 3.050 17,824 +0.05(+1.67%)
Feb 07, 2017 3.050 3.250 3.000 3.000 32,267 -0.05(-1.64%)
Feb 06, 2017 3.145 3.200 3.050 3.050 25,438 +0.00(+0.00%)
Feb 03, 2017 3.050 3.150 3.050 3.050 44,411 +0.00(+0.00%)
Feb 02, 2017 3.000 3.050 3.000 3.050 33,976 +0.00(+0.00%)
Feb 01, 2017 2.990 3.050 2.950 3.050 32,735 +0.10(+3.39%)
Jan 31, 2017 2.850 2.950 2.850 2.950 23,685 +0.10(+3.51%)
Jan 30, 2017 2.800 2.949 2.750 2.850 21,429 +0.00(+0.00%)
Jan 27, 2017 2.950 3.000 2.850 2.850 47,184 -0.05(-1.72%)
Jan 26, 2017 2.900 3.000 2.850 2.900 29,656 +0.00(+0.00%)
Jan 25, 2017 2.800 2.964 2.750 2.900 54,095 +0.10(+3.57%)
Jan 24, 2017 2.799 2.850 2.750 2.800 38,976 +0.05(+1.82%)
Jan 23, 2017 2.750 2.800 2.700 2.750 24,992 +0.00(+0.00%)
Jan 20, 2017 2.701 2.750 2.700 2.750 3,014 +0.05(+1.85%)
Jan 19, 2017 2.700 2.750 2.650 2.700 23,254 +0.05(+1.89%)
Jan 18, 2017 2.800 2.850 2.650 2.650 32,293 -0.05(-1.85%)
Jan 17, 2017 2.700 2.750 2.600 2.700 26,606 +0.00(+0.00%)
Jan 13, 2017 2.700 2.700 2.700 0 +0.00(+0.00%)
Jan 12, 2017 2.700 2.800 2.650 2.700 29,521 +0.00(+0.00%)
Jan 11, 2017 2.848 2.940 2.650 2.700 37,192 -0.05(-1.82%)
Jan 10, 2017 2.700 2.750 2.650 2.750 11,915 +0.10(+3.77%)
Jan 09, 2017 2.600 2.700 2.600 2.650 17,121 +0.05(+1.92%)
Jan 06, 2017 2.700 2.700 2.600 2.600 17,787 -0.05(-1.89%)
Jan 05, 2017 2.500 2.650 2.500 2.650 5,257 +0.15(+6.00%)
Jan 04, 2017 2.500 2.600 2.452 2.500 15,823 +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.