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 (%)
Jul 31, 2017 5.300 5.650 5.300 5.500 260,903 +0.20(+3.77%)
Jul 28, 2017 4.850 5.350 4.850 5.300 107,867 +0.40(+8.16%)
Jul 27, 2017 4.950 5.000 4.857 4.900 50,934 -0.05(-1.01%)
Jul 26, 2017 4.850 4.950 4.800 4.950 39,849 +0.15(+3.13%)
Jul 25, 2017 4.700 4.950 4.655 4.800 108,423 +0.15(+3.23%)
Jul 24, 2017 4.650 4.700 4.600 4.650 61,748 +0.05(+1.09%)
Jul 21, 2017 4.800 4.850 4.600 4.600 147,464 +0.05(+1.10%)
Jul 20, 2017 4.350 4.650 4.275 4.550 60,736 +0.20(+4.60%)
Jul 19, 2017 4.500 4.500 4.303 4.350 34,839 -0.10(-2.25%)
Jul 18, 2017 4.700 4.700 4.400 4.450 57,357 -0.25(-5.32%)
Jul 17, 2017 4.700 4.850 4.600 4.700 145,411 +0.05(+1.08%)
Jul 14, 2017 4.450 4.650 4.450 4.650 44,921 +0.15(+3.33%)
Jul 13, 2017 4.550 4.550 4.300 4.500 43,812 -0.05(-1.10%)
Jul 12, 2017 4.450 4.650 4.400 4.550 20,907 +0.15(+3.41%)
Jul 11, 2017 4.650 4.650 4.400 4.400 56,465 -0.30(-6.38%)
Jul 10, 2017 4.800 4.800 4.550 4.700 53,156 -0.05(-1.05%)
Jul 07, 2017 4.800 4.800 4.700 4.750 61,182 -0.05(-1.04%)
Jul 06, 2017 4.850 4.850 4.750 4.800 52,501 +0.00(+0.00%)
Jul 05, 2017 4.700 4.850 4.700 4.800 47,726 +0.05(+1.05%)
Jul 03, 2017 4.700 4.800 4.650 4.750 61,808 +0.05(+1.06%)
Jun 30, 2017 4.500 4.800 4.500 4.700 43,499 +0.08(+1.62%)
Jun 29, 2017 4.700 4.700 4.550 4.625 47,318 -0.03(-0.54%)
Jun 28, 2017 4.650 4.700 4.600 4.650 39,427 +0.00(+0.00%)
Jun 27, 2017 4.650 4.750 4.625 4.650 55,376 +0.00(+0.00%)
Jun 26, 2017 4.550 4.900 4.511 4.650 146,187 +0.15(+3.33%)
Jun 23, 2017 4.450 4.542 4.350 4.500 79,272 +0.10(+2.27%)
Jun 22, 2017 4.450 4.450 4.400 4.400 27,541 -0.05(-1.12%)
Jun 21, 2017 4.450 4.700 4.350 4.450 110,593 +0.10(+2.30%)
Jun 20, 2017 4.200 4.500 4.200 4.350 172,477 +0.15(+3.57%)
Jun 19, 2017 3.950 4.200 3.950 4.200 198,856 +0.30(+7.69%)
Jun 16, 2017 3.950 4.000 3.850 3.900 78,868 -0.05(-1.27%)
Jun 15, 2017 3.850 3.950 3.850 3.950 50,563 +0.00(+0.00%)
Jun 14, 2017 3.950 4.050 3.900 3.950 12,845 -0.10(-2.47%)
Jun 13, 2017 3.950 4.050 3.922 4.050 39,175 +0.10(+2.53%)
Jun 12, 2017 3.850 3.950 3.800 3.950 36,633 +0.05(+1.28%)
Jun 09, 2017 3.950 3.950 3.900 3.900 4,497 -0.05(-1.27%)
Jun 08, 2017 3.950 3.954 3.850 3.950 43,705 +0.00(+0.00%)
Jun 07, 2017 3.973 4.000 3.931 3.950 15,304 +0.00(+0.00%)
Jun 06, 2017 4.000 4.000 3.902 3.950 14,008 -0.05(-1.25%)
Jun 05, 2017 4.000 4.000 3.940 4.000 16,328 +0.10(+2.56%)
Jun 02, 2017 3.950 3.950 3.875 3.900 24,514 -0.05(-1.27%)
Jun 01, 2017 3.954 4.000 3.900 3.950 37,698 +0.00(+0.00%)
May 31, 2017 3.950 4.000 3.900 3.950 35,950 +0.00(+0.00%)
May 30, 2017 3.950 4.000 3.900 3.950 87,367 -0.05(-1.25%)
May 26, 2017 3.950 4.000 3.900 4.000 17,889 +0.00(+0.00%)
May 25, 2017 4.000 4.000 3.950 4.000 28,898 -0.05(-1.23%)
May 24, 2017 3.950 4.150 3.950 4.050 51,113 +0.05(+1.25%)
May 23, 2017 4.000 4.000 3.955 4.000 6,002 +0.00(+0.00%)
May 22, 2017 4.000 4.000 3.961 4.000 14,636 +0.00(+0.00%)
May 19, 2017 4.000 4.000 3.848 4.000 26,025 +0.05(+1.27%)
May 18, 2017 3.900 3.950 3.900 3.950 42,615 +0.05(+1.28%)
May 17, 2017 4.000 4.000 3.900 3.900 9,447 -0.05(-1.27%)
May 16, 2017 3.950 4.000 3.900 3.950 19,653 -0.05(-1.25%)
May 15, 2017 4.000 4.000 3.950 4.000 41,293 +0.00(+0.00%)
May 12, 2017 3.988 4.000 3.900 4.000 45,073 +0.00(+0.00%)
May 11, 2017 3.950 4.000 3.950 4.000 19,578 +0.00(+0.00%)
May 10, 2017 4.000 4.050 3.950 4.000 42,688 +0.05(+1.27%)
May 09, 2017 4.000 4.000 3.950 3.950 22,011 -0.05(-1.25%)
May 08, 2017 4.000 4.047 3.950 4.000 17,571 +0.00(+0.00%)
May 05, 2017 3.900 4.000 3.900 4.000 12,091 +0.00(+0.00%)
May 04, 2017 4.000 4.000 3.950 4.000 2,515 +0.00(+0.00%)
May 03, 2017 4.000 4.100 3.950 4.000 61,341 +0.00(+0.00%)
May 02, 2017 3.950 4.000 3.900 4.000 57,855 +0.05(+1.27%)
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.