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 (%)
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%)
Aug 01, 2012 9.373 9.539 9.000 9.007 129,206 -0.28(-3.02%)
Jul 31, 2012 8.849 9.474 8.841 9.287 121,424 +0.45(+5.13%)
Jul 30, 2012 8.762 8.985 8.705 8.834 156,974 +0.10(+1.15%)
Jul 27, 2012 6.692 8.856 6.692 8.734 296,744 +0.07(+0.83%)
Jul 26, 2012 8.705 8.770 8.417 8.662 124,167 +0.13(+1.52%)
Jul 25, 2012 8.633 8.798 8.489 8.532 69,939 -0.06(-0.75%)
Jul 24, 2012 8.913 8.913 8.547 8.597 134,737 -0.28(-3.16%)
Jul 23, 2012 8.985 9.086 8.798 8.877 164,777 -0.22(-2.45%)
Jul 20, 2012 9.021 9.208 8.985 9.100 199,107 +0.01(+0.08%)
Jul 19, 2012 9.460 9.460 9.028 9.093 91,047 -0.33(-3.51%)
Jul 18, 2012 9.258 9.460 9.222 9.424 168,400 +0.17(+1.79%)
Jul 17, 2012 9.301 9.431 9.136 9.258 54,751 +0.04(+0.39%)
Jul 16, 2012 9.438 9.438 9.194 9.222 122,218 -0.22(-2.28%)
Jul 13, 2012 9.301 9.503 9.301 9.438 63,906 +0.15(+1.63%)
Jul 12, 2012 9.337 9.420 9.086 9.287 142,777 -0.09(-1.00%)
Jul 11, 2012 9.611 9.682 9.352 9.380 194,057 -0.27(-2.83%)
Jul 10, 2012 9.776 9.898 9.611 9.654 117,293 -0.01(-0.15%)
Jul 09, 2012 9.524 9.711 9.452 9.668 90,198 +0.27(+2.91%)
Jul 06, 2012 9.603 9.603 9.215 9.395 96,306 -0.34(-3.47%)
Jul 05, 2012 9.927 9.934 9.668 9.733 91,444 -0.19(-1.88%)
Jul 03, 2012 9.718 9.977 9.697 9.920 48,256 +0.21(+2.15%)
Jul 02, 2012 9.575 9.789 9.555 9.711 152,330 +0.16(+1.66%)
Jun 29, 2012 9.323 9.567 9.230 9.553 130,789 +0.45(+4.89%)
Jun 28, 2012 8.906 9.107 8.741 9.107 66,359 +0.10(+1.12%)
Jun 27, 2012 9.158 9.176 8.920 9.007 73,859 -0.11(-1.18%)
Jun 26, 2012 9.050 9.172 8.935 9.115 136,258 +0.09(+1.04%)
Jun 25, 2012 8.734 9.064 8.719 9.021 176,154 +0.14(+1.54%)
Jun 22, 2012 8.820 9.032 8.705 8.885 1,227,862 +0.16(+1.81%)
Jun 21, 2012 9.115 9.115 8.683 8.726 95,166 -0.36(-3.96%)
Jun 20, 2012 9.071 9.222 8.942 9.086 175,339 +0.04(+0.40%)
Jun 19, 2012 8.849 9.118 8.849 9.050 144,914 +0.27(+3.03%)
Jun 18, 2012 8.676 8.834 8.676 8.784 95,029 +0.07(+0.83%)
Jun 15, 2012 8.482 8.762 8.482 8.712 172,064 +0.23(+2.71%)
Jun 14, 2012 8.202 8.619 8.094 8.482 298,957 +0.25(+3.06%)
Jun 13, 2012 8.338 8.446 8.173 8.230 98,039 -0.11(-1.29%)
Jun 12, 2012 8.381 8.496 8.123 8.338 125,281 +0.03(+0.35%)
Jun 11, 2012 8.389 8.525 8.288 8.309 193,155 +0.04(+0.43%)
Jun 08, 2012 8.159 8.351 8.159 8.274 120,440 +0.07(+0.88%)
Jun 07, 2012 8.345 8.446 8.159 8.202 105,689 -0.03(-0.35%)
Jun 06, 2012 8.130 8.410 8.130 8.230 137,983 +0.17(+2.14%)
Jun 05, 2012 7.943 8.209 7.849 8.058 82,269 +0.07(+0.90%)
Jun 04, 2012 7.842 8.022 7.641 7.986 178,155 +0.19(+2.49%)
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.