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 (%)
Oct 31, 2012 9.079 9.172 8.758 9.057 105,801 -0.03(-0.32%)
Oct 26, 2012 8.151 9.086 9.086 9.086 142,735 +0.91(+11.07%)
Oct 25, 2012 8.259 8.317 7.619 8.180 50,950 +0.01(+0.18%)
Oct 24, 2012 8.295 8.446 8.090 8.166 60,544 -0.24(-2.91%)
Oct 23, 2012 8.324 8.424 8.259 8.410 56,247 +0.07(+0.86%)
Oct 19, 2012 8.568 8.626 8.223 8.338 169,631 -0.25(-2.93%)
Oct 18, 2012 8.734 8.755 8.568 8.590 140,607 -0.14(-1.65%)
Oct 17, 2012 8.575 8.762 8.539 8.734 80,674 +0.15(+1.76%)
Oct 16, 2012 8.511 8.626 8.396 8.583 123,096 +0.12(+1.44%)
Oct 15, 2012 8.482 8.489 8.331 8.460 62,099 -0.01(-0.17%)
Oct 12, 2012 8.489 8.539 8.453 8.475 48,834 -0.04(-0.42%)
Oct 11, 2012 8.683 8.718 8.460 8.511 167,479 -0.17(-1.99%)
Oct 10, 2012 8.827 8.859 8.554 8.683 203,673 -0.11(-1.23%)
Oct 09, 2012 8.770 8.849 8.626 8.791 65,005 -0.02(-0.24%)
Oct 08, 2012 9.136 9.143 8.748 8.813 76,882 -0.35(-3.77%)
Oct 05, 2012 9.553 9.632 9.131 9.158 51,436 -0.40(-4.21%)
Oct 04, 2012 9.603 9.632 9.431 9.560 33,676 +0.03(+0.30%)
Oct 03, 2012 9.495 9.740 9.380 9.531 73,531 +0.03(+0.30%)
Oct 02, 2012 9.122 9.510 9.122 9.503 85,553 +0.45(+5.00%)
Oct 01, 2012 8.971 9.143 8.913 9.050 181,631 +0.16(+1.78%)
Sep 28, 2012 8.956 9.086 8.892 8.892 145,831 -0.12(-1.36%)
Sep 27, 2012 9.007 9.057 8.877 9.014 47,916 +0.07(+0.80%)
Sep 26, 2012 9.143 9.230 8.899 8.942 72,967 -0.19(-2.05%)
Sep 25, 2012 9.237 9.280 9.093 9.129 113,238 -0.06(-0.70%)
Sep 24, 2012 9.222 9.287 9.079 9.194 42,841 -0.04(-0.47%)
Sep 21, 2012 9.553 9.553 9.201 9.237 193,032 -0.14(-1.53%)
Sep 20, 2012 9.409 9.452 9.244 9.380 24,157 -0.11(-1.14%)
Sep 19, 2012 9.589 9.589 9.345 9.488 69,720 -0.10(-1.05%)
Sep 18, 2012 9.560 9.596 9.495 9.589 54,403 +0.04(+0.38%)
Sep 17, 2012 9.553 9.611 9.495 9.553 52,712 -0.08(-0.82%)
Sep 14, 2012 9.733 9.769 9.611 9.632 107,291 -0.04(-0.37%)
Sep 13, 2012 9.654 9.761 9.546 9.668 116,567 +0.01(+0.07%)
Sep 12, 2012 9.618 9.661 9.524 9.661 58,503 +0.07(+0.75%)
Sep 11, 2012 9.388 9.596 9.301 9.589 94,174 +0.24(+2.54%)
Sep 10, 2012 9.424 9.424 9.309 9.352 95,369 -0.09(-0.99%)
Sep 07, 2012 9.503 9.517 9.301 9.445 101,087 -0.01(-0.08%)
Sep 06, 2012 9.474 9.776 9.395 9.452 89,974 +0.06(+0.69%)
Sep 05, 2012 9.474 9.575 9.359 9.388 70,688 -0.09(-0.91%)
Sep 04, 2012 9.323 9.524 9.224 9.474 113,750 +0.12(+1.23%)
Aug 31, 2012 9.445 9.445 9.280 9.359 63,525 +0.04(+0.39%)
Aug 30, 2012 9.416 9.416 9.244 9.323 78,002 -0.14(-1.44%)
Aug 29, 2012 9.460 9.524 9.269 9.460 45,067 +0.07(+0.77%)
Aug 27, 2012 9.373 9.488 9.330 9.388 36,109 +0.04(+0.38%)
Aug 24, 2012 9.301 9.481 9.265 9.352 43,443 +0.01(+0.08%)
Aug 23, 2012 9.531 9.596 9.244 9.345 104,316 -0.24(-2.48%)
Aug 22, 2012 9.517 9.690 9.409 9.582 59,477 +0.07(+0.76%)
Aug 21, 2012 9.452 9.769 9.452 9.510 125,903 +0.06(+0.61%)
Aug 20, 2012 9.582 9.589 9.337 9.452 80,343 -0.17(-1.79%)
Aug 17, 2012 9.416 9.675 9.359 9.625 140,388 +0.24(+2.53%)
Aug 16, 2012 9.244 9.539 9.064 9.388 152,620 +0.17(+1.79%)
Aug 15, 2012 9.107 9.287 9.057 9.222 87,217 +0.13(+1.42%)
Aug 14, 2012 9.014 9.143 9.000 9.093 84,975 +0.11(+1.20%)
Aug 13, 2012 9.352 9.352 8.899 8.985 77,157 -0.34(-3.62%)
Aug 10, 2012 9.388 9.388 9.230 9.323 73,144 -0.06(-0.61%)
Aug 09, 2012 9.373 9.524 9.297 9.380 73,540 -0.04(-0.46%)
Aug 08, 2012 9.179 9.488 9.115 9.424 142,949 +0.21(+2.26%)
Aug 07, 2012 9.438 9.488 9.194 9.215 122,011 -0.15(-1.61%)
Aug 06, 2012 9.438 9.488 9.273 9.366 87,035 +0.00(+0.00%)
Aug 03, 2012 9.251 9.488 9.043 9.366 107,082 +0.30(+3.33%)
Aug 02, 2012 8.920 9.165 8.816 9.064 106,254 +0.06(+0.64%)
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.