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 (%)
Sep 30, 2019 1.640 1.680 1.560 1.640 70,658 +0.02(+1.23%)
Sep 27, 2019 1.630 1.695 1.610 1.620 80,000 +0.00(+0.00%)
Sep 26, 2019 1.650 1.680 1.554 1.620 44,199 -0.01(-0.61%)
Sep 25, 2019 1.700 1.730 1.620 1.630 60,069 -0.05(-2.98%)
Sep 24, 2019 1.750 1.780 1.680 1.680 225,122 -0.08(-4.55%)
Sep 23, 2019 1.680 1.790 1.570 1.760 457,005 +0.15(+9.32%)
Sep 20, 2019 1.550 1.680 1.450 1.610 592,500 +0.05(+3.21%)
Sep 19, 2019 1.540 1.700 1.520 1.560 231,233 +0.01(+0.65%)
Sep 18, 2019 1.680 1.710 1.521 1.550 162,426 -0.08(-4.91%)
Sep 17, 2019 1.860 1.890 1.630 1.630 147,559 -0.23(-12.37%)
Sep 16, 2019 1.950 2.010 1.820 1.860 165,408 -0.06(-3.38%)
Sep 13, 2019 1.900 2.040 1.900 1.925 137,500 -0.03(-1.79%)
Sep 12, 2019 2.510 2.510 1.950 1.960 288,107 -0.50(-20.33%)
Sep 11, 2019 2.200 2.550 2.100 2.460 502,133 +0.29(+13.36%)
Sep 10, 2019 1.940 2.200 1.890 2.170 440,530 +0.25(+13.02%)
Sep 09, 2019 1.990 1.990 1.890 1.920 260,346 +0.00(+0.00%)
Sep 06, 2019 1.860 2.000 1.815 1.920 259,500 +0.06(+3.23%)
Sep 05, 2019 1.760 1.860 1.750 1.860 158,109 +0.11(+6.29%)
Sep 04, 2019 1.820 1.820 1.711 1.750 103,703 -0.06(-3.31%)
Sep 03, 2019 1.930 1.930 1.755 1.810 99,014 -0.12(-6.22%)
Aug 30, 2019 1.960 2.010 1.894 1.930 266,500 -0.01(-0.52%)
Aug 29, 2019 2.150 2.150 1.900 1.940 332,584 +0.04(+2.11%)
Aug 28, 2019 1.800 1.990 1.750 1.900 292,164 +0.03(+1.60%)
Aug 27, 2019 1.640 2.080 1.620 1.870 1,145,735 +0.25(+15.43%)
Aug 26, 2019 1.540 1.620 1.420 1.620 307,777 +0.15(+10.20%)
Aug 23, 2019 1.360 1.530 1.360 1.470 115,200 +0.12(+8.89%)
Aug 22, 2019 1.360 1.430 1.270 1.350 125,738 -0.03(-2.17%)
Aug 21, 2019 1.210 1.470 1.210 1.380 110,413 +0.17(+14.05%)
Aug 20, 2019 1.220 1.220 1.110 1.210 66,812 -0.02(-1.63%)
Aug 19, 2019 1.250 1.320 1.210 1.230 96,529 -0.01(-0.81%)
Aug 16, 2019 1.385 1.385 1.220 1.240 87,800 -0.06(-4.62%)
Aug 15, 2019 1.300 1.390 1.285 1.300 26,921 +0.00(+0.00%)
Aug 14, 2019 1.400 1.400 1.290 1.300 45,546 -0.11(-7.80%)
Aug 13, 2019 1.400 1.450 1.390 1.410 39,199 +0.03(+2.17%)
Aug 12, 2019 1.390 1.420 1.350 1.380 20,771 -0.04(-2.82%)
Aug 09, 2019 1.450 1.540 1.390 1.420 65,500 -0.03(-2.07%)
Aug 08, 2019 1.410 1.490 1.380 1.450 73,683 +0.04(+2.84%)
Aug 07, 2019 1.400 1.440 1.320 1.410 59,084 +0.00(+0.00%)
Aug 06, 2019 1.440 1.440 1.370 1.410 48,408 -0.01(-0.70%)
Aug 05, 2019 1.500 1.516 1.400 1.420 79,529 -0.06(-4.05%)
Aug 02, 2019 1.600 1.702 1.460 1.480 111,900 -0.14(-8.64%)
Aug 01, 2019 1.550 1.620 1.500 1.620 237,781 +0.09(+5.88%)
Jul 31, 2019 1.650 1.690 1.530 1.530 95,236 -0.12(-7.27%)
Jul 30, 2019 1.580 1.660 1.470 1.650 114,385 +0.07(+4.43%)
Jul 29, 2019 1.640 1.820 1.580 1.580 81,194 -0.05(-3.07%)
Jul 26, 2019 1.720 1.825 1.560 1.630 264,500 -0.17(-9.44%)
Jul 25, 2019 1.930 1.930 1.770 1.800 109,340 -0.12(-6.25%)
Jul 24, 2019 1.920 2.000 1.900 1.920 95,846 +0.00(+0.00%)
Jul 23, 2019 1.910 2.007 1.900 1.920 152,419 +0.02(+1.05%)
Jul 22, 2019 1.930 1.981 1.890 1.900 42,766 +0.00(+0.00%)
Jul 19, 2019 1.920 1.950 1.850 1.900 297,600 -0.02(-1.04%)
Jul 18, 2019 2.000 2.002 1.850 1.920 101,839 -0.08(-4.00%)
Jul 17, 2019 1.990 2.010 1.920 2.000 235,020 +0.01(+0.50%)
Jul 16, 2019 1.960 2.060 1.910 1.990 268,863 +0.03(+1.53%)
Jul 15, 2019 2.110 2.140 1.940 1.960 306,434 -0.14(-6.67%)
Jul 12, 2019 2.230 2.260 2.090 2.100 100,200 -0.12(-5.41%)
Jul 11, 2019 2.310 2.330 2.220 2.220 46,952 -0.08(-3.48%)
Jul 10, 2019 2.340 2.400 2.230 2.300 61,527 +0.00(+0.00%)
Jul 09, 2019 2.230 2.360 2.150 2.300 299,331 +0.08(+3.60%)
Jul 08, 2019 2.280 2.300 2.160 2.220 106,183 -0.04(-1.77%)
Jul 05, 2019 2.400 2.400 2.250 2.260 39,100 -0.14(-5.83%)
Jul 03, 2019 2.450 2.450 2.320 2.400 72,700 -0.05(-2.04%)
Jul 02, 2019 2.290 2.550 2.250 2.450 376,683 +0.15(+6.52%)
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.