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 (%)
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%)
Jun 02, 2008 8.290 8.350 8.120 8.190 190,928 -0.14(-1.68%)
May 30, 2008 8.300 8.420 8.060 8.330 235,594 +0.02(+0.24%)
May 29, 2008 8.400 8.490 8.250 8.310 199,878 -0.10(-1.19%)
May 28, 2008 8.470 8.470 8.260 8.410 188,217 +0.00(+0.00%)
May 27, 2008 8.360 8.530 8.220 8.410 254,725 +0.04(+0.48%)
May 26, 2008 8.620 8.845 8.000 8.370 252,794 +0.00(+0.00%)
May 23, 2008 8.620 8.845 8.000 8.370 252,794 -0.31(-3.57%)
May 22, 2008 8.750 8.790 8.590 8.680 110,012 -0.05(-0.57%)
May 21, 2008 8.880 9.010 8.560 8.730 206,618 -0.11(-1.24%)
May 20, 2008 8.930 9.195 8.800 8.840 82,900 -0.16(-1.78%)
May 19, 2008 9.120 9.320 8.920 9.000 164,674 -0.15(-1.64%)
May 16, 2008 9.510 9.550 8.810 9.150 120,294 -0.31(-3.28%)
May 15, 2008 9.520 9.656 9.290 9.460 94,372 -0.06(-0.63%)
May 14, 2008 9.680 9.790 9.500 9.520 77,133 -0.17(-1.75%)
May 13, 2008 9.430 9.700 9.370 9.690 93,231 +0.25(+2.65%)
May 12, 2008 9.210 9.510 9.210 9.440 115,131 +0.23(+2.50%)
May 09, 2008 9.070 9.340 9.070 9.210 85,782 +0.13(+1.43%)
May 08, 2008 9.000 9.250 8.830 9.080 157,199 +0.08(+0.89%)
May 07, 2008 9.530 9.800 8.970 9.000 194,338 -0.54(-5.66%)
May 06, 2008 9.770 9.770 9.360 9.540 207,521 -0.27(-2.75%)
May 05, 2008 9.390 9.850 9.390 9.810 330,933 +0.43(+4.58%)
May 02, 2008 9.150 9.900 9.070 9.380 547,517 +1.95(+26.24%)
May 01, 2008 7.500 7.800 7.320 7.430 163,839 +0.01(+0.13%)
Apr 30, 2008 7.440 7.820 7.280 7.420 116,805 +0.05(+0.68%)
Apr 29, 2008 6.920 7.590 6.920 7.370 106,504 +0.46(+6.66%)
Apr 28, 2008 6.960 7.500 6.890 6.910 159,267 -0.08(-1.14%)
Apr 25, 2008 6.600 6.990 6.310 6.990 89,011 +0.40(+6.07%)
Apr 24, 2008 6.220 6.650 6.160 6.590 115,505 +0.39(+6.29%)
Apr 23, 2008 6.190 6.260 6.120 6.200 101,153 +0.05(+0.81%)
Apr 22, 2008 6.270 6.370 6.140 6.150 122,210 -0.17(-2.69%)
Apr 21, 2008 6.360 6.390 6.300 6.320 26,089 -0.09(-1.40%)
Apr 18, 2008 6.300 6.600 6.280 6.410 137,914 +0.26(+4.23%)
Apr 17, 2008 6.150 6.270 6.100 6.150 123,060 -0.04(-0.65%)
Apr 16, 2008 6.230 6.320 6.115 6.190 349,399 +0.01(+0.16%)
Apr 15, 2008 6.440 6.470 6.100 6.180 99,940 -0.23(-3.59%)
Apr 14, 2008 6.400 6.470 6.340 6.410 45,912 +0.02(+0.31%)
Apr 11, 2008 6.400 6.460 6.300 6.390 85,588 -0.07(-1.08%)
Apr 10, 2008 6.500 6.700 6.410 6.460 109,940 -0.03(-0.46%)
Apr 09, 2008 6.840 6.840 6.480 6.490 103,249 -0.31(-4.56%)
Apr 08, 2008 6.710 6.820 6.650 6.800 55,818 +0.02(+0.29%)
Apr 07, 2008 6.820 7.490 6.600 6.780 161,630 +0.02(+0.30%)
Apr 04, 2008 6.650 6.800 6.390 6.760 74,099 +0.13(+1.96%)
Apr 03, 2008 6.630 6.740 6.550 6.630 111,509 -0.02(-0.30%)
Apr 02, 2008 6.710 6.840 6.500 6.650 104,641 -0.09(-1.34%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.