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 (%)
Nov 30, 2009 1.452 1.596 1.430 1.581 505,216 +0.08(+5.26%)
Nov 27, 2009 1.517 1.538 1.495 1.502 67,270 -0.08(-5.00%)
Nov 25, 2009 1.625 1.740 1.574 1.581 64,116 -0.03(-1.79%)
Nov 24, 2009 1.804 1.804 1.596 1.610 87,063 -0.19(-10.40%)
Nov 23, 2009 1.689 1.826 1.689 1.797 240,668 +0.14(+8.70%)
Nov 20, 2009 1.646 1.668 1.646 1.653 71,878 +0.00(+0.00%)
Nov 19, 2009 1.747 1.761 1.589 1.653 1,305,774 -0.11(-6.12%)
Nov 18, 2009 1.833 1.876 1.725 1.761 55,637 -0.04(-2.39%)
Nov 17, 2009 1.876 1.962 1.768 1.804 372,839 -0.09(-4.92%)
Nov 16, 2009 1.617 1.898 1.617 1.898 249,027 +0.29(+18.39%)
Nov 13, 2009 1.589 1.617 1.524 1.603 100,634 +0.04(+2.77%)
Nov 12, 2009 1.718 1.754 1.560 1.560 111,712 -0.16(-9.21%)
Nov 11, 2009 1.711 1.754 1.653 1.718 258,546 +0.04(+2.14%)
Nov 10, 2009 1.790 1.797 1.675 1.682 228,439 -0.12(-6.40%)
Nov 09, 2009 1.883 1.926 1.775 1.797 52,187 -0.06(-3.10%)
Nov 06, 2009 1.833 1.883 1.819 1.855 150,789 +0.00(+0.00%)
Nov 05, 2009 1.869 1.905 1.826 1.855 174,805 +0.00(+0.00%)
Nov 04, 2009 2.034 2.034 1.855 1.855 95,599 -0.19(-9.15%)
Nov 03, 2009 2.077 2.099 2.005 2.041 173,532 -0.05(-2.41%)
Nov 02, 2009 2.149 2.178 2.049 2.092 127,651 -0.04(-2.02%)
Oct 30, 2009 2.207 2.207 2.034 2.135 298,782 -0.11(-4.81%)
Oct 29, 2009 2.264 2.458 2.156 2.243 309,114 -0.31(-12.11%)
Oct 28, 2009 2.516 2.581 2.516 2.552 95,225 +0.03(+1.14%)
Oct 27, 2009 2.466 2.552 2.444 2.523 71,454 +0.01(+0.29%)
Oct 26, 2009 2.523 2.595 2.494 2.516 143,072 -0.01(-0.57%)
Oct 23, 2009 2.552 2.660 2.487 2.530 119,141 -0.11(-4.09%)
Oct 22, 2009 2.753 2.753 2.523 2.638 100,364 -0.12(-4.43%)
Oct 21, 2009 2.681 2.854 2.595 2.760 203,849 +0.06(+2.40%)
Oct 20, 2009 2.652 2.710 2.458 2.696 232,412 +0.20(+8.07%)
Oct 19, 2009 2.415 2.494 2.379 2.494 97,769 +0.10(+4.20%)
Oct 16, 2009 2.329 2.473 2.329 2.394 129,501 +0.06(+2.78%)
Oct 15, 2009 2.128 2.351 2.120 2.329 266,065 +0.17(+8.00%)
Oct 14, 2009 2.027 2.156 1.970 2.156 115,805 +0.19(+9.49%)
Oct 13, 2009 1.890 1.977 1.862 1.970 46,653 +0.07(+3.79%)
Oct 12, 2009 1.826 1.934 1.804 1.898 61,349 +0.09(+4.76%)
Oct 09, 2009 1.775 1.811 1.725 1.811 42,237 +0.01(+0.80%)
Oct 08, 2009 1.790 1.840 1.775 1.797 30,455 +0.03(+1.63%)
Oct 07, 2009 1.790 1.790 1.660 1.768 49,321 -0.06(-3.15%)
Oct 06, 2009 1.732 1.840 1.660 1.826 77,301 +0.12(+6.72%)
Oct 05, 2009 1.639 1.711 1.625 1.711 54,979 +0.09(+5.31%)
Oct 02, 2009 1.610 1.632 1.589 1.625 53,161 +0.00(+0.00%)
Oct 01, 2009 1.775 1.775 1.625 1.625 79,855 -0.18(-9.96%)
Sep 30, 2009 1.862 1.862 1.754 1.804 53,816 -0.04(-1.95%)
Sep 29, 2009 1.732 1.847 1.732 1.840 251,337 +0.12(+6.67%)
Sep 28, 2009 1.754 1.768 1.718 1.725 49,779 -0.01(-0.41%)
Sep 25, 2009 1.711 1.775 1.696 1.732 69,217 +0.02(+1.26%)
Sep 24, 2009 1.761 1.860 1.704 1.711 75,598 -0.04(-2.46%)
Sep 23, 2009 1.819 1.862 1.725 1.754 95,509 -0.06(-3.56%)
Sep 22, 2009 1.862 1.876 1.819 1.819 49,908 -0.02(-1.17%)
Sep 21, 2009 1.862 1.883 1.819 1.840 88,523 +0.00(+0.00%)
Sep 18, 2009 1.833 1.905 1.833 1.840 299,433 -0.17(-8.57%)
Sep 17, 2009 2.049 2.049 1.919 2.013 174,207 -0.04(-1.75%)
Sep 16, 2009 1.905 2.076 1.905 2.049 196,735 +0.16(+8.37%)
Sep 15, 2009 1.876 1.998 1.876 1.890 84,834 +0.01(+0.38%)
Sep 14, 2009 1.876 1.912 1.862 1.883 158,483 -0.01(-0.38%)
Sep 11, 2009 1.978 2.005 1.869 1.890 1,236,187 -0.05(-2.59%)
Sep 10, 2009 2.049 2.063 1.898 1.941 80,274 -0.12(-5.92%)
Sep 09, 2009 2.020 2.156 2.013 2.063 71,729 +0.07(+3.61%)
Sep 08, 2009 1.869 1.998 1.819 1.991 112,382 +0.14(+7.36%)
Sep 04, 2009 1.840 1.898 1.804 1.855 47,831 +0.01(+0.78%)
Sep 03, 2009 1.883 1.905 1.819 1.840 92,470 -0.04(-2.29%)
Sep 02, 2009 1.876 1.941 1.819 1.883 89,304 +0.01(+0.38%)
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.