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, 2010 2.379 2.415 2.300 2.408 78,133 +0.01(+0.60%)
Nov 29, 2010 2.458 2.595 2.322 2.394 77,326 -0.11(-4.31%)
Nov 26, 2010 2.379 2.537 2.379 2.501 11,338 +0.13(+5.45%)
Nov 24, 2010 2.286 2.372 2.372 2.372 125,882 +0.12(+5.10%)
Nov 23, 2010 2.286 2.286 2.178 2.257 32,720 -0.03(-1.26%)
Nov 22, 2010 2.271 2.307 2.221 2.286 48,762 -0.01(-0.63%)
Nov 19, 2010 2.214 2.300 2.178 2.300 139,310 +0.11(+4.92%)
Nov 18, 2010 2.185 2.214 2.142 2.192 144,953 +0.06(+2.69%)
Nov 17, 2010 2.156 2.164 2.135 2.135 16,228 -0.04(-1.66%)
Nov 16, 2010 2.135 2.185 2.128 2.171 36,354 +0.01(+0.33%)
Nov 15, 2010 2.200 2.214 2.149 2.164 30,163 +0.03(+1.35%)
Nov 12, 2010 2.221 2.221 2.135 2.135 104,608 -0.06(-2.94%)
Nov 11, 2010 2.228 2.257 2.164 2.200 59,117 -0.04(-1.61%)
Nov 10, 2010 2.243 2.257 2.207 2.236 151,946 +0.01(+0.32%)
Nov 09, 2010 2.271 2.293 2.192 2.228 119,224 -0.04(-1.90%)
Nov 08, 2010 2.279 2.343 2.271 2.271 139,474 -0.01(-0.32%)
Nov 05, 2010 2.271 2.286 2.185 2.279 262,591 +0.01(+0.63%)
Nov 04, 2010 2.257 2.271 2.214 2.264 134,609 +0.06(+2.94%)
Nov 03, 2010 2.286 2.286 2.171 2.200 601,532 -0.04(-1.92%)
Nov 02, 2010 2.257 2.372 2.221 2.243 372,331 +0.02(+0.97%)
Nov 01, 2010 2.214 2.264 2.164 2.221 154,174 +0.06(+2.66%)
Oct 29, 2010 2.250 2.250 2.164 2.164 28,221 -0.01(-0.66%)
Oct 28, 2010 2.243 2.315 2.164 2.178 72,647 -0.01(-0.33%)
Oct 27, 2010 2.221 2.236 2.178 2.185 49,305 +0.01(+0.33%)
Oct 25, 2010 2.153 2.200 2.128 2.178 22,224 +0.04(+2.02%)
Oct 22, 2010 1.977 2.164 1.977 2.135 117,768 -0.01(-0.67%)
Oct 21, 2010 2.156 2.164 2.142 2.149 20,624 -0.01(-0.66%)
Oct 20, 2010 2.142 2.164 2.106 2.164 11,644 +0.01(+0.33%)
Oct 19, 2010 2.092 2.178 2.070 2.156 57,244 -0.02(-0.99%)
Oct 18, 2010 2.149 2.185 2.135 2.178 116,264 +0.02(+1.00%)
Oct 15, 2010 2.149 2.164 2.120 2.156 117,815 +0.01(+0.33%)
Oct 14, 2010 2.142 2.156 2.106 2.149 166,380 +0.01(+0.67%)
Oct 13, 2010 2.113 2.156 2.106 2.135 52,311 +0.02(+1.02%)
Oct 12, 2010 2.178 2.178 2.085 2.113 13,461 -0.01(-0.34%)
Oct 11, 2010 2.156 2.207 2.099 2.120 38,953 +0.01(+0.34%)
Oct 08, 2010 2.099 2.128 2.092 2.113 123,766 -0.01(-0.34%)
Oct 07, 2010 2.099 2.221 2.099 2.120 126,653 +0.06(+3.15%)
Oct 06, 2010 1.998 2.221 1.926 2.056 276,185 +0.06(+3.16%)
Oct 05, 2010 1.919 1.998 1.919 1.993 62,778 +0.07(+3.45%)
Oct 04, 2010 1.955 1.977 1.912 1.926 35,629 -0.02(-1.11%)
Oct 01, 2010 1.962 1.991 1.905 1.948 20,674 -0.01(-0.37%)
Sep 30, 2010 1.970 1.991 1.926 1.955 7,679 +0.01(+0.74%)
Sep 29, 2010 2.070 2.070 1.941 1.941 15,826 -0.12(-5.59%)
Sep 28, 2010 2.005 2.099 1.973 2.056 93,562 +0.05(+2.51%)
Sep 27, 2010 1.984 2.013 1.811 2.005 43,146 +0.02(+1.09%)
Sep 24, 2010 1.905 2.005 1.905 1.984 29,258 +0.09(+4.74%)
Sep 23, 2010 1.883 1.926 1.855 1.894 25,450 +0.01(+0.38%)
Sep 22, 2010 1.898 1.905 1.883 1.887 8,213 -0.01(-0.76%)
Sep 21, 2010 1.905 1.905 1.883 1.901 24,569 +0.03(+1.34%)
Sep 20, 2010 1.819 1.890 1.783 1.876 74,235 +0.12(+6.53%)
Sep 17, 2010 1.883 1.883 1.761 1.761 47,842 -0.14(-7.20%)
Sep 15, 2010 1.902 1.912 1.898 1.898 8,347 -0.02(-1.12%)
Sep 14, 2010 2.056 2.056 1.869 1.919 14,468 -0.09(-4.30%)
Sep 13, 2010 2.005 2.013 1.984 2.005 5,008 +0.04(+1.82%)
Sep 10, 2010 1.869 2.070 1.869 1.970 41,347 +0.13(+7.03%)
Sep 09, 2010 1.991 1.991 1.840 1.840 20,789 -0.09(-4.48%)
Sep 08, 2010 1.919 1.998 1.898 1.926 12,512 +0.01(+0.37%)
Sep 07, 2010 1.912 1.962 1.833 1.919 36,077 -0.04(-2.20%)
Sep 03, 2010 1.955 2.041 1.941 1.962 26,840 -0.01(-0.37%)
Sep 02, 2010 1.912 2.034 1.855 1.970 42,695 +0.04(+2.24%)
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.