Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Townsquare Media Llc (NY: TSQ )

11.00 UNCHANGED
Streaming Delayed Price Updated: 10:10 AM EDT, May 24, 2024 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 (%)
Jan 31, 2017 8.821 8.821 8.544 8.715 44,533 -0.09(-1.02%)
Jan 30, 2017 8.536 8.870 8.528 8.805 70,330 +0.28(+3.25%)
Jan 27, 2017 8.928 8.928 8.413 8.528 54,394 -0.33(-3.78%)
Jan 26, 2017 8.936 8.968 8.854 8.862 46,348 -0.01(-0.09%)
Jan 25, 2017 8.666 8.928 8.666 8.870 73,300 +0.20(+2.35%)
Jan 24, 2017 8.626 8.691 8.462 8.666 84,852 +0.15(+1.72%)
Jan 23, 2017 8.324 8.528 8.299 8.519 79,266 +0.22(+2.65%)
Jan 20, 2017 8.014 8.348 7.985 8.299 106,887 +0.31(+3.88%)
Jan 19, 2017 8.226 8.226 7.793 7.989 170,900 -0.31(-3.74%)
Jan 18, 2017 8.111 8.348 8.103 8.299 52,241 +0.20(+2.42%)
Jan 17, 2017 8.283 8.299 8.046 8.103 78,736 -0.14(-1.68%)
Jan 13, 2017 8.242 8.242 8.242 0 +0.25(+3.17%)
Jan 12, 2017 8.364 8.528 7.948 7.989 51,886 -0.45(-5.32%)
Jan 11, 2017 8.242 8.446 8.124 8.438 71,338 +0.20(+2.48%)
Jan 10, 2017 8.218 8.328 8.169 8.234 23,268 -0.03(-0.39%)
Jan 09, 2017 8.364 8.364 8.169 8.267 57,405 -0.03(-0.39%)
Jan 06, 2017 8.209 8.438 8.205 8.299 118,590 +0.09(+1.09%)
Jan 05, 2017 8.267 8.324 8.103 8.209 77,296 -0.11(-1.37%)
Jan 04, 2017 7.736 8.413 7.736 8.324 95,629 +0.47(+5.92%)
Jan 03, 2017 8.536 8.673 7.834 7.858 108,111 -0.64(-7.49%)
Dec 30, 2016 8.495 8.495 8.495 0 +0.20(+2.36%)
Dec 29, 2016 8.397 8.568 8.250 8.299 33,849 -0.11(-1.26%)
Dec 28, 2016 8.536 8.601 8.324 8.405 50,797 -0.08(-0.96%)
Dec 27, 2016 8.560 8.666 8.471 8.487 49,558 -0.02(-0.19%)
Dec 23, 2016 8.503 8.503 8.503 0 +0.11(+1.26%)
Dec 22, 2016 8.471 8.479 8.324 8.397 28,215 -0.13(-1.53%)
Dec 21, 2016 8.438 8.568 8.340 8.528 70,208 +0.11(+1.26%)
Dec 20, 2016 8.364 8.601 8.364 8.422 143,214 +0.11(+1.38%)
Dec 19, 2016 8.299 8.389 8.218 8.307 70,373 -0.04(-0.49%)
Dec 16, 2016 8.340 8.462 8.210 8.348 141,236 +0.05(+0.59%)
Dec 15, 2016 8.283 8.479 8.250 8.299 93,727 +0.04(+0.49%)
Dec 14, 2016 8.348 8.413 8.193 8.258 66,386 -0.09(-1.08%)
Dec 13, 2016 8.348 8.373 8.071 8.348 128,434 +0.01(+0.10%)
Dec 12, 2016 8.234 8.438 8.062 8.340 139,875 +0.06(+0.69%)
Dec 09, 2016 7.850 8.291 7.834 8.283 107,990 +0.41(+5.18%)
Dec 08, 2016 7.287 7.940 7.255 7.875 212,664 +0.62(+8.55%)
Dec 07, 2016 7.238 7.295 7.230 7.255 225,622 -0.01(-0.11%)
Dec 06, 2016 7.295 7.295 7.230 7.263 144,855 +0.00(+0.00%)
Dec 05, 2016 7.287 7.328 7.181 7.263 219,486 +0.05(+0.68%)
Dec 02, 2016 7.279 7.328 7.100 7.214 196,990 +0.07(+0.91%)
Dec 01, 2016 7.157 7.271 7.100 7.149 155,554 +0.02(+0.34%)
Nov 30, 2016 7.214 7.238 7.100 7.124 107,458 -0.06(-0.80%)
Nov 29, 2016 7.173 7.263 7.124 7.181 112,538 +0.02(+0.23%)
Nov 28, 2016 7.246 7.246 7.116 7.165 156,174 -0.04(-0.57%)
Nov 25, 2016 7.271 7.320 7.181 7.206 94,988 -0.04(-0.56%)
Nov 23, 2016 7.246 7.246 7.246 0 +0.04(+0.57%)
Nov 22, 2016 7.197 7.279 7.165 7.206 151,568 +0.02(+0.34%)
Nov 21, 2016 7.238 7.326 7.149 7.181 227,002 -0.01(-0.11%)
Nov 18, 2016 7.361 7.361 7.124 7.189 282,230 -0.14(-1.89%)
Nov 17, 2016 7.238 7.365 7.238 7.328 123,848 +0.10(+1.35%)
Nov 16, 2016 7.075 7.295 7.075 7.230 183,938 +0.12(+1.72%)
Nov 15, 2016 7.149 7.197 6.993 7.108 178,712 -0.06(-0.80%)
Nov 14, 2016 7.214 7.304 7.132 7.165 154,364 +0.07(+0.92%)
Nov 11, 2016 7.091 7.238 7.042 7.100 195,967 +0.07(+1.05%)
Nov 10, 2016 7.010 7.312 6.977 7.026 101,897 +0.11(+1.53%)
Nov 09, 2016 6.928 7.189 6.822 6.920 154,321 -0.12(-1.74%)
Nov 08, 2016 7.140 7.140 6.956 7.042 186,089 -0.06(-0.80%)
Nov 07, 2016 6.920 7.124 6.920 7.100 32,109 +0.33(+4.82%)
Nov 04, 2016 6.732 6.985 6.667 6.773 24,862 +0.08(+1.22%)
Nov 03, 2016 6.847 6.863 6.659 6.692 20,938 -0.12(-1.80%)
Nov 02, 2016 6.757 6.961 6.626 6.814 44,190 +0.06(+0.85%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.