Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • 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 (%)
Mar 30, 2012 13.15 13.44 12.52 12.63 186,371 -0.39(-3.00%)
Mar 29, 2012 12.56 13.05 12.56 13.02 107,835 +0.34(+2.68%)
Mar 28, 2012 12.64 12.92 12.45 12.68 107,000 +0.12(+0.96%)
Mar 27, 2012 12.55 12.78 12.50 12.56 92,033 +0.06(+0.48%)
Mar 26, 2012 12.40 12.55 12.28 12.50 126,566 +0.21(+1.71%)
Mar 23, 2012 12.28 12.32 12.00 12.29 90,148 +0.01(+0.08%)
Mar 22, 2012 12.15 12.35 12.09 12.28 51,603 +0.02(+0.16%)
Mar 21, 2012 12.25 12.36 12.16 12.26 88,610 +0.07(+0.57%)
Mar 20, 2012 12.05 12.22 11.90 12.19 185,493 -0.03(-0.25%)
Mar 19, 2012 11.50 12.36 11.31 12.22 325,342 +0.72(+6.26%)
Mar 16, 2012 11.32 11.70 11.13 11.50 378,173 +0.23(+2.04%)
Mar 15, 2012 11.23 11.33 11.04 11.27 200,774 +0.03(+0.27%)
Mar 14, 2012 11.25 11.39 11.12 11.24 112,310 -0.03(-0.27%)
Mar 13, 2012 11.25 11.27 11.07 11.27 196,957 +0.13(+1.17%)
Mar 12, 2012 11.00 11.18 10.97 11.14 94,191 +0.14(+1.27%)
Mar 09, 2012 10.98 11.10 10.78 11.00 216,634 +0.00(+0.00%)
Mar 08, 2012 10.78 11.00 10.66 11.00 106,622 +0.29(+2.71%)
Mar 07, 2012 10.62 10.77 10.42 10.71 232,379 +0.13(+1.23%)
Mar 06, 2012 10.48 10.77 10.48 10.58 119,652 -0.04(-0.38%)
Mar 05, 2012 10.67 10.67 10.49 10.62 129,098 -0.06(-0.56%)
Mar 02, 2012 10.50 10.91 10.40 10.68 308,134 +0.43(+4.20%)
Mar 01, 2012 10.36 10.75 10.25 10.25 149,862 -0.05(-0.49%)
Feb 29, 2012 10.31 10.44 10.16 10.30 111,273 +0.05(+0.49%)
Feb 28, 2012 10.25 10.34 10.16 10.25 70,210 +0.02(+0.20%)
Feb 27, 2012 10.38 10.39 10.15 10.23 210,999 -0.24(-2.29%)
Feb 24, 2012 10.46 10.59 10.42 10.47 112,392 +0.02(+0.19%)
Feb 23, 2012 10.12 10.50 9.990 10.45 130,167 +0.35(+3.47%)
Feb 22, 2012 10.10 10.21 10.00 10.10 100,210 -0.03(-0.30%)
Feb 21, 2012 10.17 10.24 9.780 10.13 164,113 -0.01(-0.10%)
Feb 17, 2012 10.13 10.24 9.997 10.14 209,481 +0.01(+0.10%)
Feb 16, 2012 9.320 10.24 9.150 10.13 516,851 +1.16(+12.93%)
Feb 15, 2012 9.180 9.235 8.890 8.970 112,896 -0.18(-1.97%)
Feb 14, 2012 8.980 9.160 8.800 9.150 105,302 +0.11(+1.22%)
Feb 13, 2012 9.010 9.075 8.940 9.040 77,927 +0.13(+1.46%)
Feb 10, 2012 8.950 8.990 8.890 8.910 41,752 -0.12(-1.33%)
Feb 09, 2012 9.100 9.170 8.950 9.030 26,478 -0.08(-0.88%)
Feb 08, 2012 9.230 9.260 8.940 9.110 44,568 -0.11(-1.19%)
Feb 07, 2012 8.920 9.230 8.890 9.220 58,293 +0.27(+3.02%)
Feb 06, 2012 9.250 9.250 8.930 8.950 27,419 -0.35(-3.76%)
Feb 03, 2012 8.950 9.300 8.830 9.300 113,016 +0.54(+6.16%)
Feb 02, 2012 8.970 8.970 8.700 8.760 63,448 -0.20(-2.23%)
Feb 01, 2012 8.970 8.990 8.750 8.960 63,423 +0.09(+1.01%)
Jan 31, 2012 8.970 8.970 8.740 8.870 27,305 -0.05(-0.56%)
Jan 30, 2012 8.550 8.930 8.550 8.920 57,442 +0.31(+3.60%)
Jan 27, 2012 8.630 8.730 8.530 8.610 29,029 -0.04(-0.46%)
Jan 26, 2012 8.880 8.880 8.510 8.650 30,166 -0.16(-1.82%)
Jan 25, 2012 8.850 8.850 8.610 8.810 26,581 -0.06(-0.68%)
Jan 24, 2012 8.750 8.920 8.430 8.870 60,589 +0.10(+1.14%)
Jan 23, 2012 8.770 8.790 8.500 8.770 39,975 +0.02(+0.23%)
Jan 20, 2012 8.850 8.870 8.710 8.750 90,081 -0.10(-1.13%)
Jan 19, 2012 8.720 8.880 8.620 8.850 28,035 +0.16(+1.84%)
Jan 18, 2012 8.290 8.720 8.210 8.690 64,155 +0.40(+4.83%)
Jan 17, 2012 8.320 8.430 8.160 8.290 50,861 +0.04(+0.48%)
Jan 13, 2012 8.110 8.270 8.090 8.250 81,800 +0.03(+0.36%)
Jan 12, 2012 8.010 8.230 7.860 8.220 100,873 +0.21(+2.62%)
Jan 11, 2012 7.600 8.180 7.550 8.010 99,621 +0.40(+5.26%)
Jan 10, 2012 7.580 7.630 7.520 7.610 53,918 +0.10(+1.33%)
Jan 09, 2012 7.460 7.540 7.400 7.510 62,160 +0.11(+1.49%)
Jan 06, 2012 7.450 7.500 7.390 7.400 33,462 -0.07(-0.94%)
Jan 05, 2012 7.590 7.590 7.440 7.470 58,687 -0.15(-1.97%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.