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 (%)
May 31, 2016 3.030 3.150 3.000 3.050 32,343 +0.03(+0.99%)
May 27, 2016 3.060 3.020 3.020 3.020 53,300 -0.21(-6.50%)
May 26, 2016 3.250 3.290 3.160 3.230 25,310 -0.02(-0.62%)
May 25, 2016 3.150 3.300 3.030 3.250 54,440 +0.11(+3.50%)
May 24, 2016 3.150 3.150 3.111 3.140 19,091 -0.06(-2.03%)
May 23, 2016 3.150 3.330 3.050 3.205 41,445 +0.04(+1.10%)
May 20, 2016 3.100 3.290 3.030 3.170 41,405 +0.07(+2.26%)
May 19, 2016 3.080 3.195 3.030 3.100 24,659 +0.03(+0.98%)
May 18, 2016 3.080 3.370 3.050 3.070 54,191 -0.02(-0.65%)
May 17, 2016 3.050 3.150 2.980 3.090 60,046 +0.05(+1.64%)
May 16, 2016 3.080 3.140 2.960 3.040 13,010 -0.03(-0.98%)
May 13, 2016 3.080 3.190 2.880 3.070 22,108 +0.01(+0.33%)
May 12, 2016 3.380 3.430 3.000 3.060 32,270 -0.31(-9.20%)
May 11, 2016 3.370 3.450 3.260 3.370 49,834 -0.04(-1.17%)
May 10, 2016 3.330 3.480 3.330 3.410 14,099 +0.08(+2.40%)
May 09, 2016 3.040 3.390 2.921 3.330 59,463 +0.26(+8.47%)
May 06, 2016 3.450 3.470 3.070 3.070 84,302 -0.38(-11.01%)
May 05, 2016 3.370 3.470 3.240 3.450 75,632 +0.07(+2.07%)
May 04, 2016 3.590 3.840 3.211 3.380 170,145 -0.22(-6.11%)
May 03, 2016 3.480 3.750 3.400 3.600 39,029 +0.15(+4.35%)
May 02, 2016 3.340 3.520 3.060 3.450 30,381 +0.12(+3.60%)
Apr 29, 2016 3.430 3.470 2.900 3.330 105,049 -0.17(-4.86%)
Apr 28, 2016 3.650 3.720 3.340 3.500 64,544 -0.21(-5.66%)
Apr 27, 2016 3.740 3.750 3.610 3.710 93,896 -0.04(-1.07%)
Apr 26, 2016 3.860 3.860 3.700 3.750 88,441 -0.11(-2.85%)
Apr 25, 2016 3.860 3.890 3.800 3.860 30,108 -0.01(-0.26%)
Apr 22, 2016 3.870 3.920 3.850 3.870 26,487 -0.03(-0.77%)
Apr 21, 2016 3.880 3.940 3.841 3.900 16,410 +0.05(+1.27%)
Apr 20, 2016 3.820 3.920 3.800 3.851 33,192 +0.04(+1.08%)
Apr 19, 2016 3.870 3.930 3.770 3.810 46,188 -0.04(-1.04%)
Apr 18, 2016 3.820 3.950 3.700 3.850 114,595 +0.03(+0.79%)
Apr 15, 2016 3.730 3.970 3.600 3.820 168,014 +0.19(+5.23%)
Apr 14, 2016 3.730 3.800 3.600 3.630 118,033 -0.07(-1.89%)
Apr 13, 2016 3.640 3.850 3.620 3.700 189,855 +0.10(+2.78%)
Apr 12, 2016 3.480 3.740 3.350 3.600 207,173 +0.08(+2.27%)
Apr 11, 2016 3.210 3.760 3.164 3.520 166,660 +0.34(+10.69%)
Apr 08, 2016 3.040 3.340 3.040 3.180 119,569 +0.15(+4.95%)
Apr 07, 2016 2.970 3.050 2.900 3.030 126,556 +0.07(+2.36%)
Apr 06, 2016 3.010 3.010 2.900 2.960 34,298 -0.04(-1.33%)
Apr 05, 2016 2.940 3.100 2.880 3.000 43,666 +0.00(+0.00%)
Apr 04, 2016 3.050 3.070 2.880 3.000 102,439 +0.00(+0.00%)
Apr 01, 2016 2.890 3.030 2.810 3.000 99,321 +0.13(+4.53%)
Mar 31, 2016 2.840 3.020 2.820 2.870 94,573 +0.01(+0.35%)
Mar 30, 2016 2.750 2.920 2.620 2.860 207,356 +0.11(+4.00%)
Mar 29, 2016 2.630 2.850 2.630 2.750 99,511 +0.12(+4.56%)
Mar 28, 2016 2.390 2.700 2.390 2.630 62,262 +0.22(+9.13%)
Mar 24, 2016 2.500 2.410 2.410 2.410 128,600 -0.09(-3.60%)
Mar 23, 2016 2.210 2.620 2.200 2.500 322,208 +0.31(+14.16%)
Mar 22, 2016 2.040 2.290 1.920 2.190 82,416 +0.17(+8.42%)
Mar 21, 2016 1.820 2.100 1.820 2.020 69,028 +0.18(+9.78%)
Mar 18, 2016 2.020 2.050 1.700 1.840 197,570 -0.21(-10.24%)
Mar 17, 2016 2.000 2.090 1.987 2.050 68,216 +0.07(+3.54%)
Mar 16, 2016 2.050 2.100 1.930 1.980 15,745 +0.01(+0.51%)
Mar 15, 2016 1.990 2.040 1.750 1.970 117,762 +0.03(+1.55%)
Mar 14, 2016 2.040 2.100 1.910 1.940 54,536 -0.08(-3.96%)
Mar 11, 2016 2.060 2.120 1.900 2.020 260,034 -0.04(-1.94%)
Mar 10, 2016 1.750 2.060 1.750 2.060 320,770 +0.30(+17.05%)
Mar 09, 2016 1.890 1.890 1.640 1.760 243,724 -0.10(-5.38%)
Mar 08, 2016 1.430 2.170 1.406 1.860 1,414,671 +0.69(+58.97%)
Mar 07, 2016 1.230 1.250 1.170 1.170 29,900 +0.01(+0.86%)
Mar 04, 2016 1.090 1.200 1.090 1.160 50,245 +0.07(+6.42%)
Mar 03, 2016 1.180 1.180 1.090 1.090 95,128 -0.08(-6.84%)
Mar 02, 2016 1.210 1.220 1.140 1.170 51,744 +0.04(+3.54%)
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.