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, 2018 9.150 9.150 9.150 0 -0.35(-3.68%)
Aug 30, 2018 9.650 9.750 9.350 9.500 92,116 -0.15(-1.55%)
Aug 29, 2018 9.750 10.00 9.600 9.650 65,572 -0.15(-1.53%)
Aug 28, 2018 10.15 10.15 9.750 9.800 137,038 -0.30(-2.97%)
Aug 27, 2018 9.800 10.20 9.650 10.10 169,485 +0.25(+2.54%)
Aug 24, 2018 9.950 10.00 9.650 9.850 111,600 -0.10(-1.01%)
Aug 23, 2018 9.600 10.15 9.500 9.950 149,576 +0.40(+4.19%)
Aug 22, 2018 9.600 9.700 9.450 9.550 72,160 -0.10(-1.04%)
Aug 21, 2018 9.500 9.700 9.450 9.650 93,419 +0.10(+1.05%)
Aug 20, 2018 9.750 9.800 9.500 9.550 52,268 -0.20(-2.05%)
Aug 17, 2018 9.750 10.00 9.550 9.750 171,700 +0.00(+0.00%)
Aug 16, 2018 9.500 9.800 9.300 9.750 134,236 +0.30(+3.17%)
Aug 15, 2018 9.450 9.598 9.300 9.450 132,376 -0.15(-1.56%)
Aug 14, 2018 9.450 9.650 9.350 9.600 269,765 +0.15(+1.59%)
Aug 13, 2018 9.800 9.900 9.400 9.450 122,161 -0.40(-4.06%)
Aug 10, 2018 9.650 10.00 9.500 9.850 128,500 +0.10(+1.03%)
Aug 09, 2018 9.750 9.975 9.550 9.750 77,214 -0.05(-0.51%)
Aug 08, 2018 9.750 9.850 9.450 9.800 127,748 +0.00(+0.00%)
Aug 07, 2018 9.950 10.00 9.665 9.800 113,633 -0.17(-1.75%)
Aug 06, 2018 9.950 10.30 9.700 9.975 134,634 -0.12(-1.24%)
Aug 03, 2018 10.05 10.20 9.750 10.10 388,200 +0.12(+1.25%)
Aug 02, 2018 10.05 10.30 9.850 9.975 185,979 -0.12(-1.24%)
Aug 01, 2018 10.75 10.95 9.775 10.10 620,291 -0.70(-6.48%)
Jul 31, 2018 10.50 11.15 10.25 10.80 257,881 +0.28(+2.61%)
Jul 30, 2018 10.50 10.90 10.45 10.53 267,749 -0.05(-0.47%)
Jul 27, 2018 13.00 13.26 10.17 10.57 601,600 -2.58(-19.58%)
Jul 26, 2018 14.00 14.00 13.02 13.15 153,742 -0.85(-6.07%)
Jul 25, 2018 13.70 14.12 13.45 14.00 259,218 +0.35(+2.56%)
Jul 24, 2018 13.75 13.89 13.15 13.65 179,139 -0.15(-1.09%)
Jul 23, 2018 13.80 13.95 13.60 13.80 179,109 +0.00(+0.00%)
Jul 20, 2018 13.95 14.15 13.60 13.80 114,822 -0.20(-1.43%)
Jul 19, 2018 13.70 14.05 13.55 14.00 110,313 +0.35(+2.56%)
Jul 18, 2018 14.05 14.10 13.60 13.65 140,729 -0.40(-2.85%)
Jul 17, 2018 13.90 14.10 13.75 14.05 183,460 +0.25(+1.81%)
Jul 16, 2018 13.60 13.95 13.50 13.80 135,231 +0.15(+1.10%)
Jul 13, 2018 13.80 14.00 13.40 13.65 111,846 -0.05(-0.36%)
Jul 12, 2018 13.50 13.90 13.28 13.70 183,540 +0.25(+1.86%)
Jul 11, 2018 13.40 13.55 13.05 13.45 140,018 -0.10(-0.74%)
Jul 10, 2018 13.75 13.90 13.45 13.55 171,193 -0.20(-1.45%)
Jul 09, 2018 13.80 14.00 13.60 13.75 259,040 -0.05(-0.36%)
Jul 06, 2018 14.75 14.75 13.30 13.80 465,931 -0.95(-6.44%)
Jul 05, 2018 14.75 14.16 14.75 289,898 +0.65(+4.61%)
Jul 03, 2018 14.10 14.10 14.10 0 +0.25(+1.81%)
Jul 02, 2018 14.75 14.85 13.65 13.85 384,906 -0.70(-4.81%)
Jun 29, 2018 13.95 14.55 13.65 14.55 474,375 +0.65(+4.68%)
Jun 28, 2018 13.45 13.95 13.25 13.90 315,220 +0.45(+3.35%)
Jun 27, 2018 13.05 13.70 13.05 13.45 401,800 +0.55(+4.26%)
Jun 26, 2018 12.85 13.55 12.57 12.90 199,386 +0.10(+0.78%)
Jun 25, 2018 11.90 12.85 11.60 12.80 564,464 +0.85(+7.11%)
Jun 22, 2018 11.45 12.00 11.45 11.95 1,949,629 +0.50(+4.37%)
Jun 21, 2018 11.65 11.70 11.25 11.45 178,431 -0.20(-1.72%)
Jun 20, 2018 11.70 12.10 11.35 11.65 135,698 -0.10(-0.85%)
Jun 19, 2018 11.20 11.75 11.10 11.75 167,822 +0.75(+6.82%)
Jun 18, 2018 11.60 12.20 11.00 11.00 390,742 -0.60(-5.17%)
Jun 15, 2018 11.70 11.38 11.60 147,726 +0.10(+0.87%)
Jun 14, 2018 11.70 11.70 11.45 11.50 110,851 -0.10(-0.86%)
Jun 13, 2018 11.65 11.70 11.50 11.60 117,799 -0.05(-0.43%)
Jun 12, 2018 11.50 11.78 11.45 11.65 172,305 +0.15(+1.30%)
Jun 11, 2018 11.45 11.75 11.30 11.50 114,567 +0.00(+0.00%)
Jun 08, 2018 11.90 11.90 11.45 11.50 85,087 -0.40(-3.36%)
Jun 07, 2018 11.80 11.95 11.80 11.90 135,600 +0.10(+0.85%)
Jun 06, 2018 11.80 11.85 11.70 11.80 164,279 -0.05(-0.42%)
Jun 05, 2018 11.40 11.85 11.40 11.85 168,225 +0.45(+3.95%)
Jun 04, 2018 11.50 11.60 11.30 11.40 120,153 -0.10(-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.