Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

  • 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 (%)
Aug 29, 2008 10.61 10.61 10.37 10.48 39,459 -0.17(-1.60%)
Aug 28, 2008 10.46 10.65 10.10 10.65 55,476 +0.22(+2.11%)
Aug 27, 2008 10.21 10.45 10.21 10.43 48,605 +0.20(+1.96%)
Aug 26, 2008 10.20 10.42 10.00 10.23 78,362 +0.03(+0.29%)
Aug 25, 2008 10.55 10.60 10.08 10.20 146,209 -0.38(-3.59%)
Aug 22, 2008 10.35 10.58 10.20 10.58 125,660 +0.32(+3.12%)
Aug 21, 2008 10.10 10.28 10.02 10.26 176,248 +0.07(+0.69%)
Aug 20, 2008 10.25 10.35 10.06 10.19 144,877 -0.02(-0.20%)
Aug 19, 2008 10.06 10.28 9.964 10.21 92,686 +0.06(+0.59%)
Aug 18, 2008 10.26 10.52 10.06 10.15 218,034 -0.21(-2.03%)
Aug 15, 2008 10.53 10.59 10.00 10.36 122,595 -0.02(-0.19%)
Aug 14, 2008 10.58 10.58 10.25 10.38 119,469 -0.34(-3.17%)
Aug 13, 2008 10.44 10.73 10.44 10.72 88,425 +0.25(+2.39%)
Aug 12, 2008 10.61 10.74 10.32 10.47 80,633 -0.20(-1.87%)
Aug 11, 2008 10.59 10.69 10.25 10.67 117,327 +0.08(+0.76%)
Aug 08, 2008 10.14 10.65 9.970 10.59 114,365 +0.42(+4.13%)
Aug 07, 2008 10.24 10.24 9.980 10.17 86,645 -0.16(-1.55%)
Aug 06, 2008 10.00 10.34 9.800 10.33 99,067 +0.33(+3.30%)
Aug 05, 2008 9.600 10.02 9.600 10.00 240,128 +0.53(+5.60%)
Aug 04, 2008 10.58 10.61 9.440 9.470 260,374 -1.12(-10.58%)
Aug 01, 2008 9.300 10.73 9.300 10.59 353,800 +0.60(+6.01%)
Jul 31, 2008 9.890 10.13 9.880 9.990 115,328 -0.09(-0.89%)
Jul 30, 2008 10.23 10.49 9.990 10.08 154,881 -0.05(-0.49%)
Jul 29, 2008 9.720 10.23 9.410 10.13 124,636 +0.48(+4.97%)
Jul 28, 2008 9.940 10.06 9.570 9.650 99,544 -0.29(-2.92%)
Jul 25, 2008 9.950 10.08 9.845 9.940 177,379 +0.09(+0.91%)
Jul 24, 2008 9.390 9.960 9.320 9.850 207,152 +0.51(+5.46%)
Jul 23, 2008 9.400 9.730 9.290 9.340 102,983 -0.07(-0.74%)
Jul 22, 2008 8.970 9.610 8.910 9.410 99,829 +0.27(+2.95%)
Jul 21, 2008 9.120 9.200 9.080 9.140 38,222 +0.09(+0.99%)
Jul 18, 2008 9.320 9.370 8.880 9.050 72,365 -0.26(-2.79%)
Jul 17, 2008 9.050 9.500 9.050 9.310 118,873 +0.33(+3.67%)
Jul 16, 2008 8.490 9.050 8.280 8.980 131,242 +0.54(+6.40%)
Jul 15, 2008 8.430 8.650 8.170 8.440 76,529 -0.09(-1.06%)
Jul 14, 2008 8.650 8.750 8.500 8.530 136,546 +0.02(+0.24%)
Jul 11, 2008 8.540 8.550 8.190 8.510 99,416 -0.16(-1.85%)
Jul 10, 2008 8.510 8.770 8.450 8.670 91,386 +0.20(+2.36%)
Jul 09, 2008 8.920 8.940 8.470 8.470 109,922 -0.47(-5.26%)
Jul 08, 2008 8.530 8.940 8.200 8.940 110,598 +0.44(+5.18%)
Jul 07, 2008 8.520 8.720 8.410 8.500 126,428 +0.06(+0.71%)
Jul 04, 2008 9.020 9.020 8.390 8.440 74,859 +0.00(+0.00%)
Jul 03, 2008 9.020 9.020 8.390 8.440 74,859 -0.48(-5.38%)
Jul 02, 2008 8.980 9.120 8.870 8.920 135,125 -0.05(-0.56%)
Jul 01, 2008 9.260 9.430 8.750 8.970 226,104 -0.37(-3.96%)
Jun 30, 2008 9.210 9.740 9.110 9.340 199,852 +0.17(+1.85%)
Jun 27, 2008 9.270 9.320 8.850 9.170 863,425 -0.10(-1.08%)
Jun 26, 2008 9.660 9.660 9.240 9.270 289,074 -0.53(-5.41%)
Jun 25, 2008 9.660 9.940 9.560 9.800 137,440 +0.16(+1.66%)
Jun 24, 2008 9.840 10.04 9.640 9.640 169,920 -0.25(-2.53%)
Jun 23, 2008 10.20 10.20 9.660 9.890 250,252 -0.23(-2.27%)
Jun 20, 2008 9.960 10.14 9.960 10.12 239,560 +0.06(+0.60%)
Jun 19, 2008 9.610 10.08 9.570 10.06 251,712 +0.47(+4.90%)
Jun 18, 2008 9.420 9.750 9.410 9.590 188,013 +0.06(+0.63%)
Jun 17, 2008 9.640 9.790 9.440 9.530 96,411 -0.10(-1.04%)
Jun 16, 2008 9.810 9.810 9.490 9.630 180,464 -0.20(-2.03%)
Jun 13, 2008 9.180 9.830 9.040 9.830 196,037 +0.76(+8.38%)
Jun 12, 2008 9.040 9.490 9.030 9.070 155,551 +0.08(+0.89%)
Jun 11, 2008 9.070 9.190 8.920 8.990 173,201 -0.12(-1.32%)
Jun 10, 2008 9.140 9.210 8.960 9.110 43,690 +0.05(+0.55%)
Jun 09, 2008 8.950 9.230 8.950 9.060 110,111 +0.11(+1.23%)
Jun 06, 2008 9.400 9.550 8.900 8.950 168,862 -0.55(-5.79%)
Jun 05, 2008 8.360 9.500 8.360 9.500 309,504 +1.12(+13.37%)
Jun 04, 2008 8.170 8.410 8.110 8.380 299,802 +0.15(+1.82%)
Jun 03, 2008 8.250 8.330 8.160 8.230 300,168 +0.04(+0.49%)
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 MillValley.com & California Media Partners, LLC. All rights reserved.