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 (%)
May 29, 2015 3.390 3.440 3.300 3.360 78,088 -0.05(-1.47%)
May 28, 2015 3.470 3.500 3.300 3.410 132,272 -0.04(-1.16%)
May 27, 2015 3.500 3.500 3.270 3.450 136,512 -0.19(-5.22%)
May 26, 2015 3.850 3.850 3.435 3.640 242,604 -0.28(-7.14%)
May 22, 2015 3.960 3.920 3.920 3.920 52,700 -0.04(-1.01%)
May 21, 2015 3.960 4.025 3.920 3.960 75,530 +0.00(+0.00%)
May 20, 2015 3.910 4.040 3.900 3.960 95,380 +0.09(+2.33%)
May 19, 2015 4.100 4.100 3.860 3.870 89,441 -0.18(-4.44%)
May 18, 2015 4.090 4.210 3.880 4.050 225,633 -0.08(-1.94%)
May 15, 2015 4.070 4.210 4.070 4.130 109,918 +0.03(+0.73%)
May 14, 2015 4.250 4.380 4.074 4.100 204,171 -0.18(-4.21%)
May 13, 2015 4.360 4.525 4.220 4.280 175,647 -0.04(-0.93%)
May 12, 2015 4.520 4.650 4.300 4.320 277,513 -0.30(-6.49%)
May 11, 2015 4.750 4.830 4.600 4.620 254,411 -0.14(-2.94%)
May 08, 2015 5.010 5.070 4.750 4.760 336,501 -0.24(-4.80%)
May 07, 2015 4.980 5.170 4.890 5.000 408,900 -0.19(-3.66%)
May 06, 2015 6.070 6.200 4.950 5.190 525,719 -1.27(-19.66%)
May 05, 2015 6.380 6.480 6.230 6.460 135,312 +0.04(+0.62%)
May 04, 2015 6.200 6.430 6.149 6.420 106,585 +0.23(+3.72%)
May 01, 2015 6.260 6.260 6.040 6.190 46,801 +0.06(+0.98%)
Apr 30, 2015 6.200 6.420 6.080 6.130 113,109 -0.08(-1.29%)
Apr 29, 2015 6.320 6.400 6.180 6.210 35,055 -0.07(-1.11%)
Apr 28, 2015 6.400 6.470 6.227 6.280 60,208 -0.09(-1.41%)
Apr 27, 2015 6.320 6.420 6.210 6.370 84,565 -0.04(-0.62%)
Apr 24, 2015 6.530 6.530 6.170 6.410 45,961 -0.03(-0.47%)
Apr 23, 2015 6.380 6.550 6.380 6.440 44,861 +0.08(+1.26%)
Apr 22, 2015 6.350 6.470 6.180 6.360 144,814 -0.02(-0.31%)
Apr 21, 2015 6.450 6.450 6.330 6.380 55,056 -0.08(-1.16%)
Apr 20, 2015 6.400 6.600 6.080 6.455 93,169 +0.05(+0.86%)
Apr 17, 2015 6.850 6.900 6.150 6.400 451,188 -0.48(-6.98%)
Apr 16, 2015 6.870 6.960 6.850 6.880 47,784 +0.03(+0.44%)
Apr 15, 2015 7.010 7.010 6.850 6.850 49,362 -0.14(-2.00%)
Apr 14, 2015 6.870 7.010 6.830 6.990 46,425 +0.10(+1.45%)
Apr 13, 2015 6.880 7.010 6.830 6.890 59,111 +0.04(+0.58%)
Apr 10, 2015 6.940 6.990 6.810 6.850 94,897 -0.05(-0.72%)
Apr 09, 2015 6.920 6.960 6.830 6.900 34,558 +0.01(+0.15%)
Apr 08, 2015 6.920 6.920 6.750 6.890 88,230 +0.00(+0.00%)
Apr 07, 2015 6.660 6.950 6.660 6.890 55,404 +0.18(+2.68%)
Apr 06, 2015 6.740 6.760 6.600 6.710 82,359 -0.04(-0.59%)
Apr 02, 2015 6.790 6.750 6.750 6.750 76,500 -0.07(-1.03%)
Apr 01, 2015 6.810 6.930 6.640 6.820 23,783 +0.01(+0.15%)
Mar 31, 2015 6.840 6.880 6.550 6.810 69,137 -0.06(-0.87%)
Mar 30, 2015 6.930 6.990 6.780 6.870 29,391 -0.04(-0.58%)
Mar 27, 2015 6.870 6.960 6.710 6.910 92,511 +0.06(+0.88%)
Mar 26, 2015 6.820 6.990 6.760 6.850 67,896 +0.03(+0.44%)
Mar 25, 2015 6.638 6.880 6.560 6.820 76,970 +0.12(+1.79%)
Mar 24, 2015 6.380 6.710 6.380 6.700 177,213 +0.32(+5.02%)
Mar 23, 2015 6.200 6.430 6.200 6.380 65,992 +0.15(+2.41%)
Mar 20, 2015 6.420 6.420 6.200 6.230 59,291 -0.08(-1.27%)
Mar 19, 2015 6.368 6.480 6.271 6.310 70,703 -0.03(-0.47%)
Mar 18, 2015 6.140 6.430 6.120 6.340 77,277 +0.10(+1.60%)
Mar 17, 2015 6.270 6.370 6.125 6.240 113,929 -0.01(-0.16%)
Mar 16, 2015 6.470 6.470 6.200 6.250 108,518 -0.16(-2.50%)
Mar 13, 2015 6.200 6.460 6.162 6.410 150,094 +0.17(+2.72%)
Mar 12, 2015 6.150 6.300 6.090 6.240 148,787 +0.11(+1.79%)
Mar 11, 2015 6.260 6.310 6.080 6.130 307,496 -0.12(-1.92%)
Mar 10, 2015 6.200 6.360 6.200 6.250 135,932 +0.06(+0.97%)
Mar 09, 2015 6.420 6.420 6.110 6.190 290,768 -0.16(-2.52%)
Mar 06, 2015 6.560 6.730 6.330 6.350 186,841 -0.11(-1.70%)
Mar 05, 2015 6.550 6.820 6.450 6.460 136,496 -0.13(-1.97%)
Mar 04, 2015 6.680 6.810 6.550 6.590 97,811 -0.03(-0.45%)
Mar 03, 2015 6.580 6.920 6.580 6.620 143,077 -0.06(-0.90%)
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.