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 (%)
Jul 31, 2008 7.109 7.282 7.102 7.181 160,442 -0.06(-0.89%)
Jul 30, 2008 7.353 7.540 7.181 7.246 215,468 -0.04(-0.49%)
Jul 29, 2008 6.987 7.353 6.764 7.282 173,391 +0.35(+4.97%)
Jul 28, 2008 7.145 7.231 6.879 6.937 138,484 -0.21(-2.92%)
Jul 25, 2008 7.152 7.246 7.077 7.145 246,767 +0.06(+0.91%)
Jul 24, 2008 6.750 7.159 6.699 7.080 288,186 +0.37(+5.46%)
Jul 23, 2008 6.757 6.994 6.678 6.714 143,268 -0.05(-0.74%)
Jul 22, 2008 6.448 6.908 6.405 6.764 138,880 +0.19(+2.95%)
Jul 21, 2008 6.556 6.613 6.527 6.570 53,173 +0.06(+0.99%)
Jul 18, 2008 6.699 6.735 6.383 6.505 100,673 -0.19(-2.79%)
Jul 17, 2008 6.505 6.829 6.505 6.692 165,374 +0.24(+3.67%)
Jul 16, 2008 6.103 6.505 5.952 6.455 182,582 +0.39(+6.40%)
Jul 15, 2008 6.060 6.218 5.873 6.067 106,466 -0.06(-1.06%)
Jul 14, 2008 6.218 6.290 6.110 6.131 189,960 +0.01(+0.24%)
Jul 11, 2008 6.139 6.146 5.887 6.117 138,306 -0.12(-1.85%)
Jul 10, 2008 6.117 6.304 6.074 6.232 127,134 +0.14(+2.36%)
Jul 09, 2008 6.412 6.426 6.088 6.088 152,921 -0.34(-5.26%)
Jul 08, 2008 6.131 6.426 5.894 6.426 153,862 +0.32(+5.18%)
Jul 07, 2008 6.124 6.268 6.045 6.110 175,884 +0.04(+0.71%)
Jul 04, 2008 6.484 6.484 6.031 6.067 104,142 +0.00(+0.00%)
Jul 03, 2008 6.484 6.484 6.031 6.067 104,142 -0.35(-5.38%)
Jul 02, 2008 6.455 6.556 6.376 6.412 187,984 -0.04(-0.56%)
Jul 01, 2008 6.656 6.778 6.290 6.448 314,552 -0.27(-3.96%)
Jun 30, 2008 6.620 7.001 6.548 6.714 278,031 +0.12(+1.85%)
Jun 27, 2008 6.663 6.699 6.361 6.591 1,201,184 -0.07(-1.08%)
Jun 26, 2008 6.944 6.944 6.642 6.663 402,155 -0.38(-5.41%)
Jun 25, 2008 6.944 7.145 6.872 7.044 191,204 +0.12(+1.66%)
Jun 24, 2008 7.073 7.217 6.929 6.929 236,390 -0.18(-2.53%)
Jun 23, 2008 7.332 7.332 6.944 7.109 348,147 -0.17(-2.27%)
Jun 20, 2008 7.159 7.289 7.159 7.274 333,272 +0.04(+0.60%)
Jun 19, 2008 6.908 7.246 6.879 7.231 350,178 +0.34(+4.90%)
Jun 18, 2008 6.771 7.008 6.764 6.893 261,561 +0.04(+0.63%)
Jun 17, 2008 6.929 7.037 6.786 6.850 134,125 -0.07(-1.04%)
Jun 16, 2008 7.052 7.052 6.822 6.922 251,058 -0.14(-2.03%)
Jun 13, 2008 6.599 7.066 6.498 7.066 272,723 +0.55(+8.38%)
Jun 12, 2008 6.498 6.822 6.491 6.520 216,400 +0.06(+0.89%)
Jun 11, 2008 6.520 6.606 6.412 6.462 240,954 -0.09(-1.32%)
Jun 10, 2008 6.570 6.620 6.441 6.548 60,780 +0.04(+0.55%)
Jun 09, 2008 6.433 6.635 6.433 6.512 153,184 +0.08(+1.23%)
Jun 06, 2008 6.757 6.865 6.397 6.433 234,918 -0.40(-5.79%)
Jun 05, 2008 6.009 6.829 6.009 6.829 430,577 +0.81(+13.37%)
Jun 04, 2008 5.873 6.045 5.830 6.024 417,080 +0.11(+1.82%)
Jun 03, 2008 5.930 5.988 5.865 5.916 417,589 +0.03(+0.49%)
Jun 02, 2008 5.959 6.002 5.837 5.887 265,616 -0.10(-1.68%)
May 30, 2008 5.966 6.052 5.794 5.988 327,755 +0.01(+0.24%)
May 29, 2008 6.038 6.103 5.930 5.973 278,067 -0.07(-1.19%)
May 28, 2008 6.088 6.088 5.937 6.045 261,844 +0.00(+0.00%)
May 27, 2008 6.009 6.131 5.909 6.045 354,369 +0.03(+0.48%)
May 26, 2008 6.196 6.358 5.750 6.016 351,683 +0.00(+0.00%)
May 23, 2008 6.196 6.358 5.750 6.016 351,683 -0.22(-3.57%)
May 22, 2008 6.290 6.318 6.175 6.239 153,047 -0.04(-0.57%)
May 21, 2008 6.383 6.476 6.153 6.275 287,444 -0.08(-1.24%)
May 20, 2008 6.419 6.609 6.326 6.354 115,329 -0.12(-1.78%)
May 19, 2008 6.556 6.699 6.412 6.469 229,092 -0.11(-1.64%)
May 16, 2008 6.836 6.865 6.333 6.577 167,351 -0.22(-3.28%)
May 15, 2008 6.843 6.941 6.678 6.800 131,289 -0.04(-0.63%)
May 14, 2008 6.958 7.037 6.829 6.843 107,306 -0.12(-1.75%)
May 13, 2008 6.778 6.972 6.735 6.965 129,701 +0.18(+2.65%)
May 12, 2008 6.620 6.836 6.620 6.786 160,168 +0.17(+2.50%)
May 09, 2008 6.520 6.714 6.520 6.620 119,338 +0.09(+1.43%)
May 08, 2008 6.469 6.649 6.347 6.527 218,693 +0.06(+0.89%)
May 07, 2008 6.850 7.044 6.448 6.469 270,360 -0.39(-5.66%)
May 06, 2008 7.023 7.023 6.728 6.857 288,700 -0.19(-2.75%)
May 05, 2008 6.750 7.080 6.750 7.052 460,389 +0.31(+4.58%)
May 02, 2008 6.577 7.116 6.520 6.742 761,698 +1.40(+26.24%)
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.