Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • 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 (%)
Jan 30, 2009 2.150 2.230 1.970 1.980 160,303 -0.15(-7.04%)
Jan 29, 2009 2.230 2.450 2.110 2.130 151,039 -0.14(-6.17%)
Jan 28, 2009 2.320 2.460 2.190 2.270 114,231 -0.01(-0.44%)
Jan 27, 2009 2.420 2.550 2.060 2.280 154,890 -0.14(-5.79%)
Jan 26, 2009 2.330 2.430 2.330 2.420 55,024 +0.10(+4.31%)
Jan 23, 2009 2.330 2.430 2.280 2.320 87,787 -0.09(-3.73%)
Jan 22, 2009 2.410 2.540 2.400 2.410 80,986 -0.07(-2.82%)
Jan 21, 2009 2.560 2.560 2.360 2.480 95,172 -0.03(-1.20%)
Jan 20, 2009 2.850 3.040 2.490 2.510 138,565 -0.39(-13.45%)
Jan 16, 2009 2.540 3.120 2.540 2.900 135,722 +0.36(+14.17%)
Jan 15, 2009 2.420 2.570 2.360 2.540 66,660 +0.11(+4.53%)
Jan 14, 2009 2.770 2.790 2.430 2.430 110,674 -0.41(-14.44%)
Jan 13, 2009 2.780 2.930 2.780 2.840 41,296 +0.02(+0.71%)
Jan 12, 2009 3.140 3.140 2.810 2.820 76,549 -0.32(-10.19%)
Jan 09, 2009 3.390 3.390 3.091 3.140 73,463 -0.26(-7.65%)
Jan 08, 2009 3.080 3.400 3.080 3.400 81,592 +0.21(+6.58%)
Jan 07, 2009 3.220 3.320 3.130 3.190 88,546 -0.09(-2.74%)
Jan 06, 2009 3.120 3.350 3.040 3.280 229,335 +0.20(+6.49%)
Jan 05, 2009 3.080 3.080 2.910 3.080 96,181 -0.13(-4.05%)
Jan 02, 2009 3.220 3.310 3.160 3.210 140,611 +0.02(+0.63%)
Dec 31, 2008 2.960 3.300 2.960 3.190 728,039 +0.23(+7.77%)
Dec 30, 2008 2.780 3.000 2.770 2.960 80,802 +0.17(+6.09%)
Dec 29, 2008 2.840 2.840 2.750 2.790 66,823 -0.05(-1.76%)
Dec 26, 2008 2.850 2.860 2.740 2.840 21,858 +0.00(+0.00%)
Dec 24, 2008 2.780 2.880 2.750 2.840 52,156 +0.06(+2.16%)
Dec 23, 2008 3.000 3.000 2.710 2.780 185,716 -0.18(-6.08%)
Dec 22, 2008 3.000 3.030 2.930 2.960 164,374 -0.04(-1.33%)
Dec 19, 2008 2.770 3.010 2.750 3.000 234,856 +0.35(+13.21%)
Dec 18, 2008 2.640 2.730 2.530 2.650 246,718 +0.02(+0.76%)
Dec 17, 2008 2.680 2.750 2.500 2.630 197,672 -0.09(-3.31%)
Dec 16, 2008 2.650 2.720 2.440 2.720 185,447 +0.13(+5.02%)
Dec 15, 2008 2.760 2.880 2.510 2.590 93,296 -0.21(-7.50%)
Dec 12, 2008 2.330 2.800 2.260 2.800 119,703 +0.42(+17.65%)
Dec 11, 2008 2.770 3.060 2.320 2.380 248,277 -0.46(-16.20%)
Dec 10, 2008 2.580 2.840 2.540 2.840 118,397 +0.22(+8.40%)
Dec 09, 2008 2.630 2.830 2.460 2.620 187,426 -0.03(-1.13%)
Dec 08, 2008 2.670 2.750 2.500 2.650 135,050 +0.05(+1.92%)
Dec 05, 2008 2.390 2.610 2.260 2.600 90,822 +0.16(+6.56%)
Dec 04, 2008 2.430 2.710 2.390 2.440 118,234 -0.02(-0.81%)
Dec 03, 2008 2.410 2.530 2.150 2.460 122,112 +0.16(+6.96%)
Dec 02, 2008 2.390 2.440 2.160 2.300 321,017 -0.03(-1.29%)
Dec 01, 2008 2.770 2.930 2.280 2.330 119,365 -0.50(-17.67%)
Nov 28, 2008 2.630 2.920 2.600 2.830 105,282 +0.15(+5.60%)
Nov 26, 2008 2.300 2.770 2.300 2.680 147,168 +0.31(+13.08%)
Nov 25, 2008 2.390 2.400 2.300 2.370 83,109 +0.02(+0.85%)
Nov 24, 2008 2.230 2.380 2.150 2.350 241,547 +0.12(+5.38%)
Nov 21, 2008 2.150 2.270 2.060 2.230 83,903 +0.13(+6.19%)
Nov 20, 2008 2.000 2.250 2.000 2.100 126,874 +0.10(+5.00%)
Nov 19, 2008 2.160 2.420 2.000 2.000 292,387 -0.11(-5.21%)
Nov 18, 2008 2.110 2.170 2.000 2.110 380,509 +0.00(+0.00%)
Nov 17, 2008 2.370 2.550 2.010 2.110 125,757 -0.28(-11.72%)
Nov 14, 2008 2.510 2.740 2.370 2.390 148,401 -0.17(-6.64%)
Nov 13, 2008 2.060 2.640 1.970 2.560 188,960 +0.51(+24.88%)
Nov 12, 2008 2.300 2.300 1.990 2.050 397,828 -0.28(-12.02%)
Nov 11, 2008 2.380 2.630 2.240 2.330 175,608 -0.12(-4.90%)
Nov 10, 2008 2.610 2.720 2.450 2.450 140,762 -0.08(-3.16%)
Nov 07, 2008 2.690 2.690 2.470 2.530 155,687 -0.14(-5.24%)
Nov 06, 2008 2.790 2.790 2.390 2.670 200,604 -0.12(-4.30%)
Nov 05, 2008 2.990 2.990 2.710 2.790 373,261 +0.14(+5.28%)
Nov 04, 2008 2.490 2.860 2.250 2.650 417,696 +0.27(+11.34%)
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 SanRafael.com & California Media Partners, LLC. All rights reserved.