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 (%)
Oct 31, 2006 12.93 12.93 12.24 12.48 181,455 -0.41(-3.18%)
Oct 30, 2006 12.58 13.18 12.58 12.89 155,663 +0.31(+2.46%)
Oct 27, 2006 12.47 12.82 12.44 12.58 74,993 +0.12(+0.92%)
Oct 26, 2006 12.45 12.72 12.45 12.46 139,101 -0.17(-1.37%)
Oct 25, 2006 12.53 13.12 12.42 12.64 470,483 +0.08(+0.63%)
Oct 24, 2006 12.38 12.85 12.23 12.56 642,214 +0.30(+2.46%)
Oct 23, 2006 12.06 12.49 12.04 12.26 354,031 +0.19(+1.55%)
Oct 20, 2006 11.67 12.29 11.54 12.07 594,186 +0.47(+4.03%)
Oct 19, 2006 11.52 11.90 11.48 11.60 470,458 +0.09(+0.75%)
Oct 18, 2006 11.23 11.82 11.23 11.52 685,159 +0.41(+3.69%)
Oct 17, 2006 10.98 11.31 10.98 11.11 920,944 +0.07(+0.65%)
Oct 16, 2006 10.81 11.18 10.81 11.03 467,000 +0.25(+2.33%)
Oct 13, 2006 10.83 10.88 10.67 10.78 159,868 -0.01(-0.13%)
Oct 12, 2006 10.82 10.91 10.51 10.80 354,559 +0.01(+0.13%)
Oct 11, 2006 10.93 10.93 10.74 10.78 88,018 -0.17(-1.51%)
Oct 10, 2006 11.05 11.08 10.85 10.95 125,555 -0.12(-1.10%)
Oct 09, 2006 10.89 11.10 10.88 11.07 113,305 +0.21(+1.92%)
Oct 06, 2006 10.75 10.86 10.49 10.86 267,209 +0.06(+0.53%)
Oct 05, 2006 10.35 11.12 10.24 10.80 395,516 +0.40(+3.87%)
Oct 04, 2006 9.905 10.40 9.589 10.40 361,701 +0.46(+4.63%)
Oct 03, 2006 9.467 9.941 9.445 9.941 365,785 +0.45(+4.69%)
Oct 02, 2006 9.495 9.589 9.301 9.495 109,223 +0.06(+0.69%)
Sep 29, 2006 9.747 9.805 9.424 9.431 857,671 -0.32(-3.24%)
Sep 28, 2006 9.812 10.03 9.654 9.747 192,833 -0.06(-0.59%)
Sep 27, 2006 9.697 10.05 9.675 9.805 260,455 +0.15(+1.56%)
Sep 26, 2006 9.330 9.797 9.330 9.654 392,474 +0.27(+2.91%)
Sep 25, 2006 9.603 9.632 9.380 9.380 39,639 -0.19(-2.03%)
Sep 22, 2006 9.424 9.596 9.380 9.575 61,322 +0.16(+1.68%)
Sep 21, 2006 9.740 9.754 9.380 9.416 136,984 -0.30(-3.11%)
Sep 20, 2006 9.560 9.876 9.481 9.718 57,284 +0.14(+1.50%)
Sep 19, 2006 9.682 9.776 9.488 9.575 168,490 -0.05(-0.52%)
Sep 18, 2006 9.553 9.733 9.553 9.625 71,824 +0.09(+0.98%)
Sep 15, 2006 9.668 9.668 9.237 9.531 13,217 -0.14(-1.41%)
Sep 14, 2006 9.711 9.783 9.596 9.668 56,985 -0.04(-0.44%)
Sep 13, 2006 9.409 9.826 9.409 9.711 103,433 +0.26(+2.74%)
Sep 12, 2006 9.380 9.560 9.352 9.452 116,104 +0.08(+0.84%)
Sep 11, 2006 9.330 9.388 9.208 9.373 28,260 +0.01(+0.08%)
Sep 08, 2006 9.380 9.380 9.337 9.366 21,726 -0.01(-0.15%)
Sep 07, 2006 9.165 9.380 9.165 9.380 31,719 +0.22(+2.35%)
Sep 06, 2006 9.014 9.179 8.949 9.165 28,101 +0.04(+0.39%)
Sep 05, 2006 9.373 9.416 9.093 9.129 72,366 -0.22(-2.31%)
Sep 01, 2006 9.273 9.395 9.201 9.345 23,359 +0.09(+1.01%)
Aug 31, 2006 9.352 9.380 9.230 9.251 11,964 -0.13(-1.38%)
Aug 30, 2006 9.352 9.395 9.352 9.380 8,903 +0.00(+0.00%)
Aug 29, 2006 9.345 9.388 9.294 9.380 22,862 +0.00(+0.00%)
Aug 28, 2006 9.345 9.395 9.280 9.380 68,863 +0.04(+0.38%)
Aug 25, 2006 9.172 9.345 9.172 9.345 48,830 +0.18(+1.96%)
Aug 24, 2006 9.122 9.201 9.107 9.165 23,191 +0.07(+0.79%)
Aug 23, 2006 9.086 9.230 9.050 9.093 18,502 -0.05(-0.55%)
Aug 22, 2006 9.165 9.237 8.813 9.143 14,517 -0.05(-0.55%)
Aug 21, 2006 9.107 9.194 9.057 9.194 23,332 +0.05(+0.55%)
Aug 18, 2006 8.913 9.165 8.913 9.143 48,819 +0.25(+2.83%)
Aug 17, 2006 9.064 9.165 8.841 8.892 6,752 -0.21(-2.29%)
Aug 16, 2006 9.136 9.237 8.805 9.100 210,069 -0.10(-1.09%)
Aug 15, 2006 9.337 9.337 9.093 9.201 14,224 +0.04(+0.39%)
Aug 14, 2006 8.949 9.165 8.892 9.165 33,939 +0.25(+2.82%)
Aug 11, 2006 8.654 8.913 8.654 8.913 38,744 +0.11(+1.22%)
Aug 10, 2006 8.575 8.913 8.575 8.805 5,172 +0.07(+0.82%)
Aug 09, 2006 8.770 8.770 8.626 8.734 124,717 +0.12(+1.42%)
Aug 08, 2006 8.719 8.755 8.611 8.611 8,792 -0.12(-1.40%)
Aug 07, 2006 8.554 8.791 8.554 8.734 42,150 +0.07(+0.83%)
Aug 04, 2006 8.762 8.798 8.626 8.662 26,876 -0.07(-0.82%)
Aug 03, 2006 8.633 8.748 8.532 8.734 21,200 -0.04(-0.41%)
Aug 02, 2006 8.863 8.877 8.626 8.770 134,860 +0.25(+2.95%)
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.