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 (%)
Nov 30, 2017 6.100 6.150 6.000 6.000 59,015 -0.05(-0.83%)
Nov 29, 2017 6.150 6.200 6.000 6.050 43,571 -0.15(-2.42%)
Nov 28, 2017 6.200 6.250 6.050 6.200 48,931 +0.00(+0.00%)
Nov 27, 2017 6.050 6.350 6.050 6.200 69,660 +0.20(+3.33%)
Nov 24, 2017 5.950 6.150 5.850 6.000 36,819 +0.10(+1.69%)
Nov 22, 2017 6.050 6.050 5.850 5.900 75,459 -0.10(-1.67%)
Nov 21, 2017 6.000 6.200 5.858 6.000 98,712 +0.00(+0.00%)
Nov 20, 2017 5.900 6.000 5.800 6.000 117,265 +0.05(+0.84%)
Nov 17, 2017 5.850 5.950 5.850 5.950 68,241 +0.05(+0.85%)
Nov 16, 2017 5.700 5.950 5.600 5.900 113,650 +0.20(+3.51%)
Nov 15, 2017 5.650 5.825 5.640 5.700 110,933 +0.00(+0.00%)
Nov 14, 2017 5.700 5.845 5.675 5.700 43,929 -0.05(-0.87%)
Nov 13, 2017 5.850 5.850 5.679 5.750 72,258 -0.10(-1.71%)
Nov 10, 2017 5.800 5.925 5.700 5.850 84,363 +0.00(+0.00%)
Nov 09, 2017 5.850 5.950 5.750 5.850 71,541 +0.05(+0.86%)
Nov 08, 2017 5.950 6.000 5.800 5.800 64,884 -0.15(-2.52%)
Nov 07, 2017 6.000 6.000 5.661 5.950 71,488 +0.00(+0.00%)
Nov 06, 2017 5.800 6.000 5.700 5.950 111,934 +0.05(+0.85%)
Nov 03, 2017 5.850 6.000 5.650 5.900 150,842 +0.00(+0.00%)
Nov 02, 2017 5.900 5.900 5.550 5.900 407,614 +0.05(+0.85%)
Nov 01, 2017 6.000 6.050 5.800 5.850 156,485 -0.15(-2.50%)
Oct 31, 2017 6.000 6.100 5.950 6.000 207,970 -0.05(-0.83%)
Oct 30, 2017 5.900 6.200 5.785 6.050 232,628 +0.25(+4.31%)
Oct 27, 2017 6.800 6.800 5.000 5.800 756,038 -1.20(-17.14%)
Oct 26, 2017 6.950 7.100 6.800 7.000 168,146 +0.10(+1.45%)
Oct 25, 2017 6.900 7.050 6.850 6.900 88,486 -0.15(-2.13%)
Oct 24, 2017 6.750 7.100 6.750 7.050 199,621 +0.30(+4.44%)
Oct 23, 2017 6.750 6.850 6.600 6.750 147,354 -0.05(-0.74%)
Oct 20, 2017 6.950 7.000 6.750 6.800 68,506 -0.10(-1.45%)
Oct 19, 2017 7.000 7.050 6.750 6.900 61,452 -0.15(-2.13%)
Oct 18, 2017 6.950 7.100 6.800 7.050 153,069 +0.15(+2.17%)
Oct 17, 2017 7.100 7.100 6.750 6.900 84,366 -0.10(-1.43%)
Oct 16, 2017 6.750 7.075 6.750 7.000 153,500 +0.25(+3.70%)
Oct 13, 2017 6.800 6.900 6.750 6.750 64,684 -0.05(-0.74%)
Oct 12, 2017 7.050 7.100 6.800 6.800 62,278 -0.20(-2.86%)
Oct 11, 2017 6.950 7.025 6.700 7.000 100,163 +0.05(+0.72%)
Oct 10, 2017 6.650 6.950 6.650 6.950 99,904 +0.30(+4.51%)
Oct 09, 2017 6.650 6.700 6.425 6.650 170,463 -0.05(-0.75%)
Oct 06, 2017 6.950 6.950 6.650 6.700 99,463 -0.20(-2.90%)
Oct 05, 2017 6.900 6.950 6.900 6.900 75,507 -0.05(-0.72%)
Oct 04, 2017 7.000 7.000 6.900 6.950 78,464 +0.00(+0.00%)
Oct 03, 2017 6.850 7.000 6.850 6.950 127,392 +0.05(+0.72%)
Oct 02, 2017 7.000 7.000 6.850 6.900 149,620 -0.10(-1.43%)
Sep 29, 2017 6.900 7.049 6.850 7.000 126,259 +0.15(+2.19%)
Sep 28, 2017 6.900 6.950 6.700 6.850 118,912 +0.00(+0.00%)
Sep 27, 2017 6.950 7.100 6.825 6.850 206,132 -0.10(-1.44%)
Sep 26, 2017 6.700 6.950 6.650 6.950 190,611 +0.30(+4.51%)
Sep 25, 2017 7.000 7.000 6.514 6.650 306,971 -0.35(-5.00%)
Sep 22, 2017 6.350 7.150 6.300 7.000 1,000,403 +0.60(+9.37%)
Sep 21, 2017 6.250 6.450 5.605 6.400 144,103 +0.20(+3.23%)
Sep 20, 2017 6.450 6.700 6.100 6.200 137,154 -0.25(-3.88%)
Sep 19, 2017 5.900 6.500 5.800 6.450 249,219 +0.55(+9.32%)
Sep 18, 2017 5.650 5.900 5.600 5.900 282,257 +0.25(+4.42%)
Sep 15, 2017 5.850 5.950 5.600 5.650 187,793 -0.25(-4.24%)
Sep 14, 2017 5.850 6.000 5.775 5.900 95,477 +0.05(+0.85%)
Sep 13, 2017 5.700 5.850 5.700 5.850 78,765 +0.10(+1.74%)
Sep 12, 2017 5.750 5.800 5.600 5.750 89,073 +0.00(+0.00%)
Sep 11, 2017 5.750 5.800 5.700 5.750 77,759 +0.00(+0.00%)
Sep 08, 2017 5.850 5.850 5.621 5.750 124,412 -0.10(-1.71%)
Sep 07, 2017 5.950 6.000 5.800 5.850 73,421 -0.15(-2.50%)
Sep 06, 2017 5.850 6.000 5.850 6.000 59,621 +0.10(+1.69%)
Sep 05, 2017 5.850 6.000 5.750 5.900 123,704 -0.10(-1.67%)
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.