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 (%)
Dec 31, 2018 6.300 6.510 6.140 6.400 59,400 +0.11(+1.75%)
Dec 28, 2018 6.300 6.620 6.190 6.290 60,600 +0.13(+2.11%)
Dec 27, 2018 5.770 6.190 5.700 6.160 77,210 +0.32(+5.48%)
Dec 26, 2018 5.840 5.980 5.640 5.840 127,819 +0.05(+0.86%)
Dec 24, 2018 5.850 5.880 5.640 5.790 42,900 -0.07(-1.19%)
Dec 21, 2018 5.900 5.970 5.560 5.860 143,400 -0.09(-1.51%)
Dec 20, 2018 6.030 6.060 5.840 5.950 72,479 -0.12(-1.98%)
Dec 19, 2018 6.190 6.740 6.040 6.070 67,511 -0.08(-1.30%)
Dec 18, 2018 6.350 6.400 6.100 6.150 62,130 -0.01(-0.16%)
Dec 17, 2018 6.160 6.420 6.040 6.160 91,666 +0.01(+0.16%)
Dec 14, 2018 5.980 6.340 5.670 6.150 99,300 +0.17(+2.84%)
Dec 13, 2018 6.450 6.650 5.590 5.980 268,378 -0.46(-7.14%)
Dec 12, 2018 6.590 6.740 6.410 6.440 59,529 -0.07(-1.08%)
Dec 11, 2018 6.800 6.930 6.390 6.510 118,763 -0.19(-2.84%)
Dec 10, 2018 6.660 6.790 6.610 6.700 49,002 +0.04(+0.60%)
Dec 07, 2018 6.950 7.050 6.540 6.660 188,600 -0.28(-4.03%)
Dec 06, 2018 6.780 6.960 6.750 6.940 95,828 +0.16(+2.36%)
Dec 04, 2018 7.280 7.370 6.770 6.780 185,500 -0.49(-6.74%)
Dec 03, 2018 7.210 7.340 7.040 7.270 84,612 +0.16(+2.25%)
Nov 30, 2018 7.220 7.270 7.000 7.110 72,200 -0.12(-1.66%)
Nov 29, 2018 7.290 7.300 7.040 7.230 40,527 -0.10(-1.36%)
Nov 28, 2018 7.060 7.390 6.910 7.330 73,498 +0.28(+3.97%)
Nov 27, 2018 6.940 7.280 6.930 7.050 87,252 -0.05(-0.70%)
Nov 26, 2018 7.260 7.390 7.000 7.100 86,365 -0.15(-2.07%)
Nov 23, 2018 7.200 7.370 7.080 7.250 30,300 +0.00(+0.00%)
Nov 21, 2018 7.250 7.250 7.250 0 -0.13(-1.76%)
Nov 20, 2018 7.000 7.465 6.920 7.380 153,358 +0.33(+4.68%)
Nov 19, 2018 7.240 7.250 6.970 7.050 98,179 -0.20(-2.76%)
Nov 16, 2018 7.500 7.500 7.140 7.250 129,500 -0.33(-4.35%)
Nov 15, 2018 7.420 7.660 7.266 7.580 95,194 +0.11(+1.47%)
Nov 14, 2018 7.480 7.670 7.370 7.470 89,784 +0.06(+0.81%)
Nov 13, 2018 7.510 7.730 7.200 7.410 223,079 -0.10(-1.33%)
Nov 12, 2018 7.640 8.050 7.370 7.510 89,734 -0.09(-1.18%)
Nov 09, 2018 7.690 7.915 7.455 7.600 160,600 -0.10(-1.30%)
Nov 08, 2018 7.660 7.850 7.440 7.700 182,598 +0.05(+0.65%)
Nov 07, 2018 7.730 8.130 7.510 7.650 134,700 +0.00(+0.00%)
Nov 06, 2018 7.690 7.748 7.440 7.650 117,008 -0.03(-0.39%)
Nov 05, 2018 7.680 7.710 7.485 7.680 74,412 -0.04(-0.52%)
Nov 02, 2018 7.710 7.860 7.470 7.720 150,800 +0.03(+0.39%)
Nov 01, 2018 7.710 7.840 7.600 7.690 100,067 +0.01(+0.13%)
Oct 31, 2018 7.690 7.790 7.560 7.680 122,730 -0.02(-0.26%)
Oct 30, 2018 7.600 8.000 7.590 7.700 449,424 -0.07(-0.90%)
Oct 29, 2018 7.980 8.390 7.700 7.770 264,770 -0.01(-0.13%)
Oct 26, 2018 8.800 8.850 7.640 7.780 330,200 -1.42(-15.43%)
Oct 25, 2018 8.960 9.240 8.874 9.200 70,890 +0.33(+3.72%)
Oct 24, 2018 9.100 9.260 8.710 8.870 157,498 -0.23(-2.53%)
Oct 23, 2018 8.990 9.290 8.640 9.100 84,773 +0.01(+0.11%)
Oct 22, 2018 8.840 9.320 8.690 9.090 95,626 +0.17(+1.91%)
Oct 19, 2018 9.140 9.260 8.820 8.920 94,800 -0.24(-2.62%)
Oct 18, 2018 9.500 9.500 9.080 9.160 67,949 -0.39(-4.08%)
Oct 17, 2018 9.380 9.600 9.240 9.550 60,890 +0.16(+1.70%)
Oct 16, 2018 9.390 9.430 8.960 9.390 77,416 +0.31(+3.41%)
Oct 15, 2018 8.630 9.255 8.605 9.080 111,911 +0.47(+5.46%)
Oct 12, 2018 8.700 8.940 8.500 8.610 113,400 +0.03(+0.35%)
Oct 11, 2018 8.810 9.030 8.570 8.580 102,251 -0.28(-3.16%)
Oct 10, 2018 8.990 9.210 8.825 8.860 125,427 -0.13(-1.45%)
Oct 09, 2018 8.870 9.140 8.600 8.990 138,200 +0.12(+1.35%)
Oct 08, 2018 9.080 9.520 8.600 8.870 237,420 -0.18(-1.99%)
Oct 05, 2018 8.400 9.420 8.300 9.050 335,300 +0.64(+7.61%)
Oct 04, 2018 8.660 8.730 8.250 8.410 218,224 -0.26(-3.00%)
Oct 03, 2018 8.580 8.800 8.530 8.670 99,090 +0.09(+1.05%)
Oct 02, 2018 8.640 8.950 8.480 8.580 173,618 -0.05(-0.58%)
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.