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 (%)
May 31, 2019 2.680 2.690 2.540 2.570 154,900 -0.13(-4.81%)
May 30, 2019 2.770 2.850 2.700 2.700 247,699 -0.07(-2.53%)
May 29, 2019 2.930 3.000 2.750 2.770 198,897 -0.19(-6.42%)
May 28, 2019 2.990 3.040 2.930 2.960 344,141 -0.01(-0.34%)
May 24, 2019 2.970 3.120 2.950 2.970 225,500 +0.03(+1.02%)
May 23, 2019 3.000 3.030 2.900 2.940 165,392 -0.11(-3.61%)
May 22, 2019 3.210 3.210 3.050 3.050 214,880 -0.17(-5.28%)
May 21, 2019 3.310 3.320 3.210 3.220 101,579 -0.09(-2.72%)
May 20, 2019 3.350 3.380 3.250 3.310 134,927 +0.02(+0.61%)
May 17, 2019 3.440 3.440 3.270 3.290 198,500 -0.19(-5.46%)
May 16, 2019 3.330 3.500 3.300 3.480 195,890 +0.16(+4.82%)
May 15, 2019 3.430 3.555 3.300 3.320 338,667 -0.11(-3.21%)
May 14, 2019 3.610 3.620 3.400 3.430 166,962 -0.12(-3.38%)
May 13, 2019 3.610 3.670 3.550 3.550 323,914 -0.10(-2.74%)
May 10, 2019 3.850 3.855 3.620 3.650 300,300 -0.21(-5.44%)
May 09, 2019 3.890 3.950 3.830 3.860 218,082 -0.05(-1.28%)
May 08, 2019 3.890 3.990 3.710 3.910 209,604 +0.02(+0.51%)
May 07, 2019 3.960 4.020 3.770 3.890 133,396 -0.11(-2.75%)
May 06, 2019 3.950 4.190 3.775 4.000 227,392 -0.01(-0.25%)
May 03, 2019 3.660 4.286 3.640 4.010 371,000 +0.48(+13.60%)
May 02, 2019 3.570 3.670 3.470 3.530 341,685 -0.05(-1.40%)
May 01, 2019 3.650 3.825 3.520 3.580 345,352 -0.05(-1.38%)
Apr 30, 2019 3.600 3.732 3.470 3.630 359,899 +0.14(+4.01%)
Apr 29, 2019 3.670 3.850 3.340 3.490 222,805 -0.18(-4.90%)
Apr 26, 2019 3.950 4.080 3.590 3.670 335,100 -0.46(-11.14%)
Apr 25, 2019 4.000 4.220 3.950 4.130 120,552 +0.11(+2.74%)
Apr 24, 2019 3.910 4.080 3.850 4.020 180,531 +0.12(+3.08%)
Apr 23, 2019 4.040 4.040 3.850 3.900 152,631 -0.14(-3.47%)
Apr 22, 2019 4.250 4.250 3.920 4.040 209,810 -0.16(-3.81%)
Apr 18, 2019 4.100 4.200 4.040 4.200 150,800 +0.07(+1.69%)
Apr 17, 2019 4.010 4.267 3.990 4.130 243,515 +0.13(+3.25%)
Apr 16, 2019 4.030 4.060 3.950 4.000 83,920 -0.03(-0.74%)
Apr 15, 2019 4.110 4.110 4.010 4.030 77,698 -0.01(-0.25%)
Apr 12, 2019 4.170 4.190 4.020 4.040 70,400 -0.13(-3.12%)
Apr 11, 2019 4.180 4.230 4.110 4.170 59,402 +0.01(+0.24%)
Apr 10, 2019 4.190 4.290 4.130 4.160 88,992 -0.06(-1.42%)
Apr 09, 2019 4.490 4.495 4.200 4.220 91,443 -0.25(-5.59%)
Apr 08, 2019 4.480 4.595 4.450 4.470 46,482 -0.08(-1.76%)
Apr 05, 2019 4.420 4.620 4.400 4.550 132,700 +0.12(+2.71%)
Apr 04, 2019 4.490 4.550 4.400 4.430 81,835 -0.04(-0.89%)
Apr 03, 2019 4.560 4.560 4.340 4.470 132,159 -0.10(-2.19%)
Apr 02, 2019 4.790 4.830 4.510 4.570 81,523 -0.30(-6.16%)
Apr 01, 2019 4.770 4.940 4.760 4.870 190,361 +0.11(+2.31%)
Mar 29, 2019 4.900 5.010 4.710 4.760 112,500 -0.13(-2.66%)
Mar 28, 2019 4.850 4.930 4.790 4.890 35,556 +0.03(+0.62%)
Mar 27, 2019 4.840 4.950 4.770 4.860 63,838 -0.01(-0.21%)
Mar 26, 2019 5.170 5.170 4.830 4.870 55,958 -0.32(-6.17%)
Mar 25, 2019 5.115 5.255 5.115 5.190 16,775 -0.01(-0.19%)
Mar 22, 2019 5.250 5.330 5.080 5.200 79,600 -0.06(-1.14%)
Mar 21, 2019 5.310 5.395 5.190 5.260 82,432 -0.10(-1.87%)
Mar 20, 2019 5.380 5.430 5.290 5.360 41,846 -0.02(-0.37%)
Mar 19, 2019 5.440 5.540 5.375 5.380 46,617 +0.01(+0.19%)
Mar 18, 2019 5.470 5.501 5.290 5.370 50,151 -0.13(-2.36%)
Mar 15, 2019 5.320 5.500 5.270 5.500 193,400 +0.19(+3.58%)
Mar 14, 2019 5.360 5.470 5.290 5.310 48,110 -0.05(-0.93%)
Mar 13, 2019 5.400 5.420 5.250 5.360 67,530 -0.07(-1.29%)
Mar 12, 2019 5.420 5.510 5.250 5.430 174,791 +0.03(+0.56%)
Mar 11, 2019 5.390 5.470 5.350 5.400 61,633 -0.05(-0.92%)
Mar 08, 2019 5.550 5.670 5.340 5.450 78,700 -0.09(-1.62%)
Mar 07, 2019 5.620 5.900 5.480 5.540 173,995 -0.10(-1.77%)
Mar 06, 2019 5.430 5.690 5.410 5.640 99,847 +0.18(+3.30%)
Mar 05, 2019 5.640 5.640 5.340 5.460 128,472 -0.19(-3.36%)
Mar 04, 2019 5.740 5.740 5.480 5.650 85,240 -0.08(-1.40%)
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.