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 (%)
Dec 30, 2011 5.305 5.405 5.010 5.283 75,531 -0.02(-0.41%)
Dec 29, 2011 5.132 5.427 5.132 5.305 64,155 +0.19(+3.80%)
Dec 28, 2011 5.341 5.341 5.075 5.111 100,709 -0.23(-4.31%)
Dec 27, 2011 5.211 5.362 5.003 5.341 54,990 +0.12(+2.34%)
Dec 23, 2011 5.355 5.355 5.197 5.219 108,819 -0.30(-5.47%)
Dec 21, 2011 5.420 5.556 5.319 5.520 104,294 +0.09(+1.59%)
Dec 20, 2011 5.139 5.456 5.118 5.434 167,295 +0.40(+8.00%)
Dec 19, 2011 5.204 5.204 4.996 5.032 101,359 -0.14(-2.64%)
Dec 16, 2011 5.255 5.391 5.147 5.168 225,281 -0.04(-0.83%)
Dec 15, 2011 5.183 5.276 5.060 5.211 145,888 +0.10(+1.97%)
Dec 14, 2011 4.938 5.132 4.895 5.111 151,032 +0.14(+2.75%)
Dec 13, 2011 5.197 5.197 4.938 4.974 109,137 -0.19(-3.62%)
Dec 12, 2011 5.190 5.190 5.082 5.161 102,854 -0.10(-1.91%)
Dec 09, 2011 5.204 5.355 5.132 5.262 102,466 +0.09(+1.67%)
Dec 08, 2011 5.276 5.276 5.154 5.175 91,402 -0.14(-2.70%)
Dec 07, 2011 5.283 5.377 5.149 5.319 163,244 +0.01(+0.14%)
Dec 06, 2011 5.434 5.434 5.305 5.312 84,560 -0.09(-1.73%)
Dec 05, 2011 5.312 5.449 5.305 5.405 111,976 +0.19(+3.72%)
Dec 02, 2011 5.262 5.334 5.147 5.211 77,658 +0.00(+0.00%)
Dec 01, 2011 5.211 5.233 5.132 5.211 136,290 -0.01(-0.28%)
Nov 30, 2011 5.420 5.420 5.132 5.226 462,200 +0.02(+0.41%)
Nov 29, 2011 5.125 5.298 5.010 5.204 119,305 +0.09(+1.83%)
Nov 28, 2011 5.075 5.283 4.981 5.111 219,127 +0.20(+4.10%)
Nov 25, 2011 5.003 5.068 4.888 4.909 50,579 -0.13(-2.57%)
Nov 23, 2011 5.147 5.176 5.003 5.039 135,388 -0.15(-2.91%)
Nov 22, 2011 5.219 5.276 5.147 5.190 137,403 -0.06(-1.10%)
Nov 21, 2011 5.132 5.255 5.086 5.247 136,754 +0.06(+1.11%)
Nov 18, 2011 5.269 5.326 5.132 5.190 97,798 -0.06(-1.23%)
Nov 17, 2011 5.305 5.405 5.154 5.255 146,120 -0.05(-0.95%)
Nov 16, 2011 5.564 5.693 5.262 5.305 145,177 -0.33(-5.87%)
Nov 15, 2011 5.441 5.700 5.384 5.635 168,133 +0.03(+0.51%)
Nov 14, 2011 5.779 5.779 5.578 5.607 91,658 -0.19(-3.35%)
Nov 11, 2011 5.628 5.830 5.628 5.801 89,410 +0.23(+4.13%)
Nov 10, 2011 5.808 5.808 5.520 5.571 151,658 -0.15(-2.64%)
Nov 09, 2011 5.973 6.074 5.679 5.722 146,635 -0.39(-6.35%)
Nov 08, 2011 5.995 6.196 5.789 6.110 420,243 +0.17(+2.91%)
Nov 07, 2011 6.131 6.282 5.830 5.937 377,203 -0.22(-3.62%)
Nov 04, 2011 6.405 6.405 6.038 6.160 187,284 -0.29(-4.46%)
Nov 03, 2011 6.390 6.469 6.203 6.448 190,515 +0.16(+2.51%)
Nov 02, 2011 6.060 6.369 5.981 6.290 238,755 +0.35(+5.93%)
Nov 01, 2011 6.045 6.290 5.901 5.937 252,252 -0.30(-4.84%)
Oct 31, 2011 6.153 6.430 6.131 6.239 226,419 -0.02(-0.34%)
Oct 28, 2011 6.167 6.282 6.146 6.261 534,762 +0.08(+1.28%)
Oct 27, 2011 6.426 6.426 5.845 6.182 623,179 -0.22(-3.48%)
Oct 26, 2011 6.131 6.455 6.002 6.405 174,510 +0.35(+5.82%)
Oct 25, 2011 6.153 6.153 5.864 6.052 164,488 -0.12(-1.86%)
Oct 24, 2011 5.822 6.189 5.822 6.167 154,599 +0.23(+3.87%)
Oct 21, 2011 5.887 5.966 5.786 5.937 119,961 +0.17(+2.86%)
Oct 20, 2011 5.858 5.894 5.398 5.772 89,585 -0.07(-1.23%)
Oct 19, 2011 5.945 6.189 5.449 5.844 132,061 -0.11(-1.81%)
Oct 18, 2011 5.729 6.045 5.398 5.952 232,731 +0.25(+4.41%)
Oct 17, 2011 5.804 5.804 5.528 5.700 154,135 -0.15(-2.58%)
Oct 14, 2011 5.887 5.995 5.804 5.851 98,390 +0.06(+0.99%)
Oct 13, 2011 5.650 5.808 5.578 5.794 79,655 +0.12(+2.03%)
Oct 12, 2011 5.434 5.736 5.269 5.679 130,287 +0.31(+5.76%)
Oct 11, 2011 5.370 5.520 5.341 5.370 75,398 -0.04(-0.66%)
Oct 10, 2011 5.211 5.420 5.211 5.405 120,754 +0.29(+5.62%)
Oct 07, 2011 5.348 5.362 5.032 5.118 121,642 -0.19(-3.65%)
Oct 06, 2011 4.981 5.391 4.981 5.312 140,564 +0.26(+5.12%)
Oct 05, 2011 5.096 5.211 4.823 5.053 96,219 -0.04(-0.71%)
Oct 04, 2011 4.866 5.369 4.600 5.089 286,751 +0.15(+3.06%)
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.