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 (%)
Apr 29, 2011 5.168 5.377 5.132 5.147 435,168 +0.06(+1.27%)
Apr 28, 2011 5.326 5.535 4.672 5.082 547,224 +0.42(+8.94%)
Apr 27, 2011 4.421 4.737 4.421 4.665 425,759 +0.82(+21.31%)
Apr 26, 2011 2.494 3.860 2.494 3.846 193,182 -0.01(-0.37%)
Apr 25, 2011 3.989 4.011 3.846 3.860 143,225 -0.14(-3.42%)
Apr 21, 2011 4.083 4.083 3.997 3.997 18,861 -0.14(-3.47%)
Apr 20, 2011 4.018 4.140 3.882 4.140 75,478 +0.15(+3.78%)
Apr 19, 2011 4.097 4.133 3.982 3.989 68,201 -0.06(-1.60%)
Apr 18, 2011 3.989 4.126 3.831 4.054 56,781 +0.06(+1.44%)
Apr 15, 2011 3.982 4.011 3.968 3.997 13,175 +0.03(+0.72%)
Apr 14, 2011 4.068 4.068 3.946 3.968 17,740 -0.05(-1.25%)
Apr 13, 2011 4.033 4.083 4.018 4.018 6,679 +0.01(+0.18%)
Apr 12, 2011 4.162 4.162 3.817 4.011 64,723 +0.06(+1.45%)
Apr 11, 2011 3.867 4.097 3.745 3.953 47,311 +0.08(+2.04%)
Apr 08, 2011 3.831 4.061 3.830 3.874 79,237 +0.06(+1.70%)
Apr 07, 2011 3.695 3.824 3.673 3.810 293,313 +0.14(+3.72%)
Apr 06, 2011 3.587 3.702 3.508 3.673 75,694 +0.09(+2.40%)
Apr 05, 2011 3.572 3.594 3.551 3.587 27,480 +0.01(+0.20%)
Apr 04, 2011 3.601 3.601 3.441 3.580 29,386 +0.00(+0.00%)
Apr 01, 2011 3.594 3.630 3.565 3.580 31,995 -0.06(-1.58%)
Mar 31, 2011 3.472 3.731 3.457 3.637 80,494 +0.13(+3.69%)
Mar 30, 2011 3.508 3.601 3.019 3.508 50,342 -0.04(-1.21%)
Mar 29, 2011 3.364 3.695 3.342 3.551 55,156 +0.20(+6.01%)
Mar 28, 2011 3.378 3.378 3.321 3.350 13,776 -0.01(-0.43%)
Mar 25, 2011 3.810 3.882 3.350 3.364 79,568 -0.02(-0.53%)
Mar 24, 2011 3.335 3.465 3.335 3.382 58,265 +0.05(+1.40%)
Mar 23, 2011 3.335 3.371 3.307 3.335 22,887 -0.04(-1.07%)
Mar 22, 2011 3.414 3.414 3.350 3.371 14,462 -0.04(-1.26%)
Mar 21, 2011 3.376 3.508 3.314 3.414 24,868 +0.10(+3.03%)
Mar 18, 2011 3.300 3.393 3.184 3.314 172,404 +0.01(+0.22%)
Mar 17, 2011 3.342 3.342 3.285 3.307 20,211 -0.01(-0.22%)
Mar 16, 2011 3.429 3.450 3.271 3.314 32,004 -0.11(-3.15%)
Mar 15, 2011 3.429 3.594 3.163 3.422 79,140 -0.03(-0.83%)
Mar 14, 2011 3.515 3.537 3.429 3.450 49,309 -0.06(-1.84%)
Mar 11, 2011 3.307 3.537 3.227 3.515 126,646 +0.11(+3.16%)
Mar 10, 2011 3.400 3.450 3.364 3.407 36,087 +0.00(+0.00%)
Mar 09, 2011 3.393 3.450 3.380 3.407 31,870 +0.03(+0.85%)
Mar 08, 2011 3.378 3.450 3.378 3.378 54,840 +0.02(+0.64%)
Mar 07, 2011 3.422 3.443 3.350 3.357 39,600 -0.05(-1.48%)
Mar 04, 2011 3.371 3.479 3.314 3.407 148,559 +0.06(+1.72%)
Mar 03, 2011 3.288 3.364 3.288 3.350 29,049 +0.08(+2.42%)
Mar 02, 2011 3.283 3.299 3.256 3.271 16,256 -0.01(-0.44%)
Mar 01, 2011 3.328 3.422 3.256 3.285 39,143 -0.03(-0.87%)
Feb 28, 2011 3.292 3.443 3.206 3.314 57,101 +0.06(+1.77%)
Feb 25, 2011 3.271 3.371 3.242 3.256 33,805 +0.01(+0.44%)
Feb 24, 2011 3.192 3.285 3.192 3.242 73,340 -0.04(-1.31%)
Feb 23, 2011 2.997 3.486 2.997 3.285 166,163 +0.28(+9.33%)
Feb 22, 2011 2.983 3.084 2.947 3.005 57,777 +0.01(+0.24%)
Feb 18, 2011 3.012 3.012 2.882 2.997 41,010 -0.04(-1.18%)
Feb 17, 2011 2.947 3.141 2.947 3.033 50,714 +0.04(+1.20%)
Feb 16, 2011 2.947 3.098 2.918 2.997 58,919 +0.05(+1.71%)
Feb 15, 2011 3.019 3.019 2.868 2.947 23,677 -0.09(-2.84%)
Feb 14, 2011 3.127 3.127 3.019 3.033 23,299 -0.04(-1.40%)
Feb 11, 2011 3.026 3.156 3.017 3.077 95,240 +0.04(+1.42%)
Feb 10, 2011 2.911 3.184 2.911 3.033 132,859 +0.12(+4.20%)
Feb 09, 2011 2.832 2.911 2.803 2.911 56,215 +0.08(+2.79%)
Feb 08, 2011 2.624 2.890 2.581 2.832 270,863 -0.04(-1.50%)
Feb 07, 2011 2.897 2.990 2.782 2.875 657,467 -0.04(-1.23%)
Feb 04, 2011 3.055 3.084 2.897 2.911 174,721 -0.15(-4.93%)
Feb 03, 2011 3.055 3.134 3.055 3.062 11,563 +0.02(+0.71%)
Feb 02, 2011 2.904 3.069 2.904 3.041 50,011 +0.04(+1.20%)
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.