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 (%)
Feb 26, 2010 1.847 1.876 1.840 1.862 30,842 -0.01(-0.77%)
Feb 25, 2010 1.898 1.934 1.833 1.876 54,997 -0.06(-3.33%)
Feb 24, 2010 1.970 1.977 1.876 1.941 311,512 +0.02(+1.12%)
Feb 23, 2010 1.898 1.955 1.898 1.919 160,015 +0.01(+0.38%)
Feb 22, 2010 1.955 1.955 1.855 1.912 124,768 -0.03(-1.48%)
Feb 19, 2010 1.977 1.977 1.908 1.941 64,528 -0.04(-1.82%)
Feb 18, 2010 1.962 2.005 1.919 1.977 70,307 +0.00(+0.00%)
Feb 17, 2010 1.955 1.998 1.934 1.977 64,653 +0.04(+1.85%)
Feb 16, 2010 2.034 2.085 1.898 1.941 141,089 -0.08(-3.91%)
Feb 12, 2010 1.970 2.020 2.020 2.020 88,896 +0.01(+0.72%)
Feb 11, 2010 1.941 2.013 1.840 2.005 126,755 +0.05(+2.57%)
Feb 10, 2010 1.761 1.955 1.761 1.955 115,677 +0.18(+10.12%)
Feb 09, 2010 1.819 1.819 1.682 1.775 224,136 -0.01(-0.40%)
Feb 08, 2010 1.890 1.890 1.775 1.783 84,410 -0.12(-6.06%)
Feb 05, 2010 1.847 1.898 1.833 1.898 43,583 +0.00(+0.00%)
Feb 04, 2010 1.869 1.912 1.833 1.898 181,702 +0.01(+0.38%)
Feb 03, 2010 1.876 1.898 1.833 1.890 149,167 +0.02(+1.15%)
Feb 02, 2010 1.754 1.876 1.725 1.869 177,384 +0.12(+6.56%)
Feb 01, 2010 1.704 1.775 1.682 1.754 143,930 +0.06(+3.39%)
Jan 29, 2010 1.653 1.696 1.625 1.696 144,926 +0.05(+3.06%)
Jan 28, 2010 1.675 1.675 1.617 1.646 144,661 -0.02(-1.29%)
Jan 27, 2010 1.610 1.696 1.610 1.668 218,712 +0.05(+3.11%)
Jan 26, 2010 1.660 1.682 1.617 1.617 186,119 -0.04(-2.60%)
Jan 25, 2010 1.689 1.732 1.646 1.660 204,170 +0.03(+1.76%)
Jan 22, 2010 1.589 1.682 1.574 1.632 884,389 +0.02(+1.34%)
Jan 21, 2010 1.625 1.668 1.603 1.610 469,942 +0.00(+0.00%)
Jan 20, 2010 1.625 1.732 1.589 1.610 108,863 -0.03(-1.75%)
Jan 19, 2010 1.625 1.689 1.596 1.639 195,877 +0.02(+1.33%)
Jan 15, 2010 1.682 1.617 1.617 1.617 228,710 -0.06(-3.43%)
Jan 14, 2010 1.689 1.711 1.668 1.675 74,631 -0.03(-1.69%)
Jan 13, 2010 1.725 1.754 1.704 1.704 206,777 -0.01(-0.84%)
Jan 12, 2010 1.754 1.783 1.704 1.718 52,699 -0.06(-3.24%)
Jan 11, 2010 1.819 1.819 1.704 1.775 43,797 -0.02(-1.20%)
Jan 08, 2010 1.797 1.811 1.783 1.797 29,054 -0.01(-0.40%)
Jan 07, 2010 1.740 1.819 1.711 1.804 71,141 +0.10(+5.91%)
Jan 06, 2010 1.711 1.768 1.689 1.704 63,591 -0.01(-0.84%)
Jan 05, 2010 1.768 1.768 1.711 1.718 26,477 -0.06(-3.24%)
Jan 04, 2010 1.704 1.790 1.704 1.775 43,249 +0.10(+6.01%)
Dec 31, 2009 1.675 1.675 1.675 1.675 132,858 +0.01(+0.43%)
Dec 30, 2009 1.682 1.768 1.632 1.668 69,385 -0.02(-1.28%)
Dec 29, 2009 1.768 1.768 1.668 1.689 56,969 -0.07(-4.08%)
Dec 28, 2009 1.754 1.797 1.725 1.761 61,804 +0.03(+1.66%)
Dec 24, 2009 1.660 1.754 1.660 1.732 53,549 +0.09(+5.24%)
Dec 23, 2009 1.732 1.732 1.610 1.646 61,930 -0.04(-2.55%)
Dec 22, 2009 1.732 1.790 1.689 1.689 86,953 -0.04(-2.49%)
Dec 21, 2009 1.668 1.790 1.668 1.732 73,033 +0.07(+4.33%)
Dec 18, 2009 1.502 1.675 1.488 1.660 323,652 +0.18(+12.14%)
Dec 17, 2009 1.502 1.553 1.430 1.481 65,471 -0.03(-1.90%)
Dec 16, 2009 1.517 1.531 1.474 1.510 54,733 +0.01(+0.96%)
Dec 15, 2009 1.581 1.581 1.481 1.495 95,617 -0.09(-5.45%)
Dec 14, 2009 1.560 1.603 1.524 1.581 70,170 +0.06(+3.77%)
Dec 11, 2009 1.495 1.581 1.495 1.524 32,808 +0.04(+2.91%)
Dec 10, 2009 1.545 1.545 1.452 1.481 128,199 -0.05(-3.29%)
Dec 09, 2009 1.819 1.819 1.495 1.531 352,009 -0.29(-15.81%)
Dec 08, 2009 1.811 2.041 1.596 1.819 266,231 -0.02(-1.17%)
Dec 07, 2009 1.704 1.862 1.686 1.840 136,999 +0.14(+8.48%)
Dec 04, 2009 1.653 1.698 1.589 1.696 70,762 +0.09(+5.83%)
Dec 03, 2009 1.682 1.682 1.553 1.603 104,803 -0.06(-3.88%)
Dec 02, 2009 1.668 1.675 1.617 1.668 57,839 +0.06(+3.57%)
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.