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 )

12.15 -0.05 (-0.41%)
Streaming Delayed Price Updated: 12:55 PM EDT, May 10, 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, 2024 10.80 11.18 10.57 10.57 30,798 -0.33(-3.07%)
Jan 30, 2024 10.97 11.27 10.82 10.90 32,206 -0.07(-0.63%)
Jan 29, 2024 11.04 11.14 10.88 10.97 30,949 -0.05(-0.45%)
Jan 26, 2024 11.03 11.15 10.97 11.02 40,258 +0.07(+0.63%)
Jan 25, 2024 10.67 10.99 10.61 10.95 44,592 +0.19(+1.74%)
Jan 24, 2024 10.52 10.81 10.42 10.77 39,215 +0.31(+3.01%)
Jan 23, 2024 10.41 10.62 10.33 10.45 38,334 +0.07(+0.66%)
Jan 22, 2024 10.34 10.63 10.26 10.38 50,833 +0.06(+0.57%)
Jan 19, 2024 10.24 10.38 10.12 10.32 35,975 +0.04(+0.38%)
Jan 18, 2024 10.27 10.53 10.19 10.28 23,219 -0.05(-0.48%)
Jan 17, 2024 10.17 10.44 10.08 10.33 29,565 +0.00(+0.00%)
Jan 16, 2024 10.51 10.60 10.29 10.33 34,559 -0.18(-1.69%)
Jan 12, 2024 10.59 10.60 10.43 10.51 29,451 +0.05(+0.47%)
Jan 11, 2024 10.26 10.52 10.26 10.46 31,282 +0.22(+2.11%)
Jan 10, 2024 10.06 10.28 10.06 10.24 21,161 +0.21(+2.06%)
Jan 09, 2024 10.04 10.14 10.04 10.04 35,334 -0.01(-0.10%)
Jan 08, 2024 10.04 10.20 10.04 10.05 37,356 -0.03(-0.29%)
Jan 05, 2024 10.04 10.17 10.04 10.08 34,749 +0.04(+0.39%)
Jan 04, 2024 10.09 10.16 10.02 10.04 43,697 -0.05(-0.49%)
Jan 03, 2024 9.899 10.17 9.856 10.09 81,431 +0.14(+1.38%)
Jan 02, 2024 10.42 10.42 9.880 9.948 46,150 -0.44(-4.26%)
Dec 29, 2023 10.60 10.60 10.35 10.39 30,519 -0.21(-1.97%)
Dec 28, 2023 10.43 10.74 10.43 10.60 96,894 +0.07(+0.64%)
Dec 27, 2023 10.48 10.60 10.31 10.53 56,821 +0.05(+0.46%)
Dec 26, 2023 10.26 10.49 10.26 10.48 40,833 +0.15(+1.40%)
Dec 22, 2023 10.45 10.47 10.28 10.34 25,400 -0.15(-1.48%)
Dec 21, 2023 10.37 10.50 10.31 10.49 28,011 +0.26(+2.55%)
Dec 20, 2023 10.59 10.64 10.10 10.23 52,308 -0.30(-2.85%)
Dec 19, 2023 10.82 10.82 10.34 10.53 32,717 -0.17(-1.63%)
Dec 18, 2023 10.35 11.10 10.18 10.71 77,427 +0.36(+3.46%)
Dec 15, 2023 10.16 10.40 10.11 10.35 136,971 +0.19(+1.90%)
Dec 14, 2023 10.14 10.19 9.981 10.16 58,582 +0.01(+0.10%)
Dec 13, 2023 9.788 10.17 9.730 10.15 259,977 +0.44(+4.59%)
Dec 12, 2023 9.672 9.769 9.672 9.701 38,955 +0.02(+0.20%)
Dec 11, 2023 9.720 9.875 9.546 9.682 47,401 -0.12(-1.18%)
Dec 08, 2023 9.856 9.952 9.672 9.798 28,310 -0.13(-1.27%)
Dec 07, 2023 9.827 9.962 9.735 9.923 70,782 +0.18(+1.89%)
Dec 06, 2023 9.672 9.875 9.556 9.740 51,964 +0.19(+2.03%)
Dec 05, 2023 9.565 9.662 9.391 9.546 41,610 +0.02(+0.20%)
Dec 04, 2023 9.633 9.894 9.478 9.527 22,727 -0.23(-2.38%)
Dec 01, 2023 9.672 9.865 9.585 9.759 26,655 +0.15(+1.51%)
Nov 30, 2023 9.527 9.711 9.391 9.614 20,861 +0.13(+1.33%)
Nov 29, 2023 9.343 9.594 9.304 9.488 21,785 +0.29(+3.15%)
Nov 28, 2023 9.447 9.447 9.188 9.198 30,053 -0.27(-2.86%)
Nov 27, 2023 9.333 9.575 9.053 9.469 46,404 -0.13(-1.31%)
Nov 24, 2023 9.527 9.643 9.470 9.594 11,528 +0.13(+1.33%)
Nov 22, 2023 9.430 9.517 9.237 9.469 16,459 +0.07(+0.72%)
Nov 21, 2023 9.285 9.570 9.277 9.401 27,056 +0.10(+1.04%)
Nov 20, 2023 9.188 9.401 9.125 9.304 24,780 +0.09(+0.94%)
Nov 17, 2023 9.198 9.324 9.014 9.217 23,622 +0.10(+1.06%)
Nov 16, 2023 9.256 9.266 9.082 9.121 17,251 -0.06(-0.63%)
Nov 15, 2023 9.082 9.399 9.082 9.179 35,417 -0.13(-1.35%)
Nov 14, 2023 8.898 9.527 8.753 9.304 57,570 +0.57(+6.53%)
Nov 13, 2023 8.772 8.859 8.608 8.734 28,667 -0.04(-0.44%)
Nov 10, 2023 8.705 8.830 8.550 8.772 21,723 +0.18(+2.14%)
Nov 09, 2023 8.511 8.676 8.318 8.589 42,478 +0.13(+1.49%)
Nov 08, 2023 8.574 8.574 8.308 8.463 21,509 -0.07(-0.79%)
Nov 07, 2023 8.908 8.908 8.531 8.531 28,934 -0.26(-2.97%)
Nov 06, 2023 8.695 8.879 8.666 8.792 17,368 +0.00(+0.00%)
Nov 03, 2023 8.589 8.859 8.531 8.792 25,621 +0.37(+4.36%)
Nov 02, 2023 8.250 8.492 8.250 8.424 33,306 +0.22(+2.71%)
Nov 01, 2023 8.327 8.442 8.153 8.202 31,703 -0.12(-1.40%)
Oct 31, 2023 8.366 8.550 8.279 8.318 18,495 -0.05(-0.58%)
Oct 30, 2023 8.076 8.598 8.071 8.366 108,495 +0.44(+5.62%)
Oct 27, 2023 7.941 7.950 7.737 7.921 25,408 -0.03(-0.37%)
Oct 26, 2023 8.057 8.057 7.873 7.950 44,241 -0.10(-1.20%)
Oct 25, 2023 8.347 8.366 8.037 8.047 46,028 -0.34(-4.04%)
Oct 24, 2023 8.356 8.463 8.279 8.386 31,119 +0.05(+0.58%)
Oct 23, 2023 8.211 8.473 8.211 8.337 25,448 +0.03(+0.35%)
Oct 20, 2023 8.366 8.444 8.260 8.308 24,307 -0.07(-0.81%)
Oct 19, 2023 8.463 8.598 8.250 8.376 30,187 -0.05(-0.57%)
Oct 18, 2023 8.850 8.850 8.366 8.424 29,522 -0.39(-4.39%)
Oct 17, 2023 8.589 8.946 8.589 8.811 38,858 +0.22(+2.59%)
Oct 16, 2023 8.444 8.685 8.386 8.589 17,866 +0.21(+2.54%)
Oct 13, 2023 8.521 8.521 8.323 8.376 20,016 -0.03(-0.35%)
Oct 12, 2023 8.579 8.579 8.294 8.405 28,216 -0.12(-1.36%)
Oct 11, 2023 8.608 8.685 8.356 8.521 29,873 -0.02(-0.23%)
Oct 10, 2023 8.492 8.608 8.473 8.540 38,102 +0.08(+0.91%)
Oct 09, 2023 8.240 8.569 8.240 8.463 51,926 +0.12(+1.39%)
Oct 06, 2023 8.173 8.434 8.173 8.347 37,798 +0.07(+0.82%)
Oct 05, 2023 8.502 8.598 8.211 8.279 49,299 -0.25(-2.95%)
Oct 04, 2023 8.531 8.666 8.453 8.531 84,214 +0.00(+0.00%)
Oct 03, 2023 8.608 8.734 8.463 8.531 105,729 -0.09(-1.01%)
Oct 02, 2023 8.415 8.647 8.202 8.618 84,019 +0.18(+2.18%)
Sep 29, 2023 8.492 8.502 8.290 8.434 45,596 +0.02(+0.20%)
Sep 28, 2023 8.322 8.597 8.303 8.417 60,705 +0.17(+2.07%)
Sep 27, 2023 8.332 8.398 8.218 8.247 34,068 -0.09(-1.02%)
Sep 26, 2023 8.464 8.478 8.237 8.332 45,265 -0.11(-1.35%)
Sep 25, 2023 8.531 8.521 8.407 8.445 69,601 -0.10(-1.22%)
Sep 22, 2023 8.767 8.829 8.540 8.549 38,763 -0.21(-2.38%)
Sep 21, 2023 8.597 8.871 8.597 8.758 55,343 +0.09(+1.09%)
Sep 20, 2023 8.701 8.734 8.568 8.663 34,962 +0.01(+0.11%)
Sep 19, 2023 8.625 8.729 8.474 8.654 51,318 +0.05(+0.55%)
Sep 18, 2023 8.957 8.957 8.478 8.606 43,489 -0.35(-3.91%)
Sep 15, 2023 8.938 9.061 8.782 8.957 103,023 -0.02(-0.21%)
Sep 14, 2023 8.673 9.004 8.673 8.976 41,878 +0.34(+3.95%)
Sep 13, 2023 8.777 8.852 8.531 8.635 44,878 -0.10(-1.19%)
Sep 12, 2023 8.786 8.919 8.625 8.739 48,961 -0.07(-0.75%)
Sep 11, 2023 8.985 9.042 8.710 8.805 54,339 -0.14(-1.59%)
Sep 08, 2023 8.966 9.013 8.834 8.947 33,886 -0.01(-0.11%)
Sep 07, 2023 8.843 8.976 8.741 8.957 153,850 +0.19(+2.16%)
Sep 06, 2023 8.985 8.985 8.606 8.767 58,432 -0.16(-1.80%)
Sep 05, 2023 8.909 9.023 8.805 8.928 127,404 +0.04(+0.43%)
Sep 01, 2023 9.174 9.189 8.890 8.890 115,316 -0.26(-2.80%)
Aug 31, 2023 8.976 9.297 8.976 9.146 89,662 +0.20(+2.22%)
Aug 30, 2023 9.042 9.108 8.862 8.947 47,575 -0.09(-1.05%)
Aug 29, 2023 8.919 9.127 8.662 9.042 65,972 +0.11(+1.27%)
Aug 28, 2023 9.326 9.364 8.871 8.928 58,591 -0.28(-3.08%)
Aug 25, 2023 9.165 9.260 9.089 9.212 58,712 +0.09(+0.93%)
Aug 24, 2023 9.222 9.421 9.080 9.127 36,516 -0.09(-1.03%)
Aug 23, 2023 9.354 9.496 9.174 9.222 54,736 -0.07(-0.71%)
Aug 22, 2023 9.458 9.515 9.239 9.288 43,650 -0.12(-1.31%)
Aug 21, 2023 9.733 9.856 9.411 9.411 54,737 -0.34(-3.50%)
Aug 18, 2023 9.373 9.771 9.347 9.752 118,636 +0.32(+3.41%)
Aug 17, 2023 9.667 9.799 9.402 9.430 55,072 -0.25(-2.54%)
Aug 16, 2023 9.828 9.979 9.657 9.676 60,711 -0.14(-1.45%)
Aug 15, 2023 9.790 9.936 9.619 9.818 73,528 +0.04(+0.39%)
Aug 14, 2023 9.970 9.993 9.761 9.780 83,274 -0.16(-1.62%)
Aug 11, 2023 9.525 10.05 9.525 9.941 112,320 +0.42(+4.37%)
Aug 10, 2023 8.587 9.828 8.587 9.525 178,233 +0.96(+11.16%)
Aug 09, 2023 9.875 10.05 8.379 8.568 264,144 -2.10(-19.70%)
Aug 08, 2023 10.94 10.94 10.41 10.67 48,469 -0.24(-2.17%)
Aug 07, 2023 10.75 11.02 10.75 10.91 40,700 +0.20(+1.86%)
Aug 04, 2023 10.59 10.84 10.54 10.71 49,522 +0.15(+1.44%)
Aug 03, 2023 10.81 10.94 10.48 10.56 31,071 -0.23(-2.11%)
Aug 02, 2023 10.95 11.12 10.68 10.78 43,772 -0.23(-2.06%)
Aug 01, 2023 11.31 11.31 10.94 11.01 44,791 -0.33(-2.92%)
Jul 31, 2023 10.95 11.42 10.95 11.34 42,526 +0.39(+3.54%)
Jul 28, 2023 11.13 11.22 10.88 10.95 94,772 +0.05(+0.43%)
Jul 27, 2023 10.94 11.09 10.79 10.91 57,142 +0.03(+0.26%)
Jul 26, 2023 10.94 11.16 10.86 10.88 45,888 -0.07(-0.61%)
Jul 25, 2023 11.23 11.31 10.85 10.94 64,554 -0.26(-2.28%)
Jul 24, 2023 11.31 11.41 11.06 11.20 74,161 -0.17(-1.50%)
Jul 21, 2023 11.53 11.62 11.19 11.37 70,476 -0.12(-1.07%)
Jul 20, 2023 11.38 11.55 11.30 11.49 84,816 +0.00(+0.00%)
Jul 19, 2023 11.83 11.98 11.42 11.49 69,610 -0.27(-2.25%)
Jul 18, 2023 11.12 11.78 11.07 11.76 97,820 +0.78(+7.07%)
Jul 17, 2023 10.95 11.05 10.65 10.98 75,620 -0.04(-0.34%)
Jul 14, 2023 10.88 11.15 10.83 11.02 40,335 +0.09(+0.87%)
Jul 13, 2023 11.05 11.16 10.87 10.93 44,142 -0.08(-0.69%)
Jul 12, 2023 11.09 11.40 10.92 11.00 74,631 -0.01(-0.09%)
Jul 11, 2023 10.89 11.19 10.74 11.01 69,553 +0.12(+1.13%)
Jul 10, 2023 10.57 10.96 10.57 10.89 95,266 +0.19(+1.77%)
Jul 07, 2023 10.79 11.07 10.64 10.70 170,691 -0.12(-1.14%)
Jul 06, 2023 10.93 11.06 10.78 10.82 72,999 -0.23(-2.06%)
Jul 05, 2023 10.89 11.28 10.85 11.05 90,285 -0.10(-0.93%)
Jul 03, 2023 11.30 11.46 10.94 11.15 64,572 -0.12(-1.09%)
Jun 30, 2023 10.95 11.33 10.56 11.28 122,803 +0.28(+2.58%)
Jun 29, 2023 11.11 11.47 10.94 10.99 118,524 -0.15(-1.38%)
Jun 28, 2023 11.18 11.37 11.09 11.15 197,697 +0.01(+0.08%)
Jun 27, 2023 10.54 11.27 10.54 11.14 188,974 +0.57(+5.38%)
Jun 26, 2023 10.53 10.76 10.34 10.57 134,424 +0.04(+0.35%)
Jun 23, 2023 10.90 10.93 10.36 10.53 1,459,698 -0.47(-4.24%)
Jun 22, 2023 11.09 11.33 10.84 11.00 101,070 -0.06(-0.51%)
Jun 21, 2023 11.04 11.28 10.92 11.05 77,775 -0.03(-0.25%)
Jun 20, 2023 10.62 11.70 10.57 11.08 185,647 +0.69(+6.64%)
Jun 16, 2023 10.25 10.56 10.22 10.39 143,968 +0.51(+5.19%)
Jun 15, 2023 9.599 10.15 9.552 9.879 46,188 +0.65(+7.07%)
May 08, 2023 8.984 9.291 8.942 9.226 51,961 +0.14(+1.54%)
May 05, 2023 9.049 9.086 8.863 9.086 30,609 +0.22(+2.52%)
May 04, 2023 8.937 9.021 8.648 8.863 22,655 -0.13(-1.45%)
May 03, 2023 8.676 9.114 8.574 8.993 43,377 +0.41(+4.78%)
May 02, 2023 8.742 8.742 8.332 8.583 42,774 -0.15(-1.71%)
May 01, 2023 8.853 9.031 8.434 8.732 54,603 -0.08(-0.95%)
Apr 28, 2023 8.481 8.984 8.276 8.816 55,519 +0.22(+2.60%)
Apr 27, 2023 8.332 8.620 8.311 8.593 55,568 +0.26(+3.13%)
Apr 26, 2023 8.425 8.602 8.332 8.332 23,565 -0.19(-2.19%)
Apr 25, 2023 8.620 8.620 8.442 8.518 16,456 -0.09(-1.08%)
Apr 24, 2023 8.620 8.667 8.355 8.611 35,458 -0.01(-0.11%)
Apr 21, 2023 8.434 8.695 8.281 8.620 43,020 +0.19(+2.21%)
Apr 20, 2023 8.257 8.434 8.238 8.434 14,522 +0.10(+1.23%)
Apr 19, 2023 8.332 8.560 8.248 8.332 15,685 -0.14(-1.65%)
Apr 18, 2023 8.210 8.555 8.080 8.471 31,755 +0.36(+4.48%)
Apr 17, 2023 7.931 8.369 7.931 8.108 44,296 +0.20(+2.47%)
Apr 14, 2023 7.912 7.912 7.735 7.912 17,933 -0.01(-0.12%)
Apr 13, 2023 7.940 7.960 7.866 7.922 14,482 +0.02(+0.24%)
Apr 12, 2023 7.912 7.945 7.828 7.903 11,473 +0.02(+0.24%)
Apr 11, 2023 7.922 7.922 7.819 7.884 10,923 +0.00(+0.00%)
Apr 10, 2023 7.875 7.999 7.763 7.884 47,250 +0.19(+2.42%)
Apr 06, 2023 7.595 7.707 7.567 7.698 15,190 +0.07(+0.98%)
Apr 05, 2023 7.763 7.800 7.474 7.623 18,590 -0.23(-2.97%)
Apr 04, 2023 7.977 7.977 7.786 7.856 6,952 -0.11(-1.40%)
Apr 03, 2023 7.539 8.080 7.403 7.968 25,716 +0.51(+6.88%)
Mar 31, 2023 7.456 7.585 7.348 7.456 12,507 -0.02(-0.25%)
Mar 30, 2023 7.772 7.772 7.437 7.474 24,192 -0.32(-4.07%)
Mar 29, 2023 7.819 7.903 7.651 7.791 14,078 -0.01(-0.12%)
Mar 28, 2023 7.884 7.884 7.707 7.800 12,732 -0.08(-1.06%)
Mar 27, 2023 7.689 7.903 7.633 7.884 6,963 +0.29(+3.80%)
Mar 24, 2023 7.754 7.828 7.558 7.595 16,684 -0.15(-1.95%)
Mar 23, 2023 7.956 8.104 7.637 7.747 44,445 -0.18(-2.30%)
Mar 22, 2023 7.792 8.011 7.724 7.929 39,890 +0.17(+2.23%)
Mar 21, 2023 7.519 7.756 7.519 7.756 29,456 +0.32(+4.29%)
Mar 20, 2023 7.883 7.883 7.337 7.437 63,396 -0.43(-5.45%)
Mar 17, 2023 7.528 7.865 7.391 7.865 113,264 +0.34(+4.48%)
Mar 16, 2023 7.510 7.628 7.432 7.528 21,481 +0.02(+0.24%)
Mar 15, 2023 7.437 7.510 7.291 7.510 41,513 +0.04(+0.49%)
Mar 14, 2023 7.437 7.546 7.364 7.473 29,550 +0.15(+1.99%)
Mar 13, 2023 7.656 7.774 7.182 7.328 75,247 -0.35(-4.51%)
Mar 10, 2023 7.756 7.883 7.665 7.674 43,738 +0.02(+0.24%)
Mar 09, 2023 7.747 8.212 7.464 7.656 164,484 +1.04(+15.70%)
Mar 08, 2023 6.617 6.635 6.553 6.617 30,823 +0.05(+0.83%)
Mar 07, 2023 6.608 6.617 6.548 6.562 14,922 -0.01(-0.14%)
Mar 06, 2023 6.662 6.662 6.544 6.571 34,721 +0.01(+0.14%)
Mar 03, 2023 6.644 6.653 6.553 6.562 18,041 +0.00(+0.00%)
Mar 02, 2023 6.598 6.635 6.544 6.562 36,053 -0.01(-0.14%)
Mar 01, 2023 6.571 6.608 6.553 6.571 42,913 -0.02(-0.28%)
Feb 28, 2023 6.689 6.689 6.580 6.589 4,222 +0.03(+0.42%)
Feb 27, 2023 6.571 6.639 6.553 6.562 61,531 +0.00(+0.00%)
Feb 24, 2023 6.562 6.618 6.544 6.562 11,666 -0.03(-0.41%)
Feb 23, 2023 6.662 6.662 6.553 6.589 10,055 +0.03(+0.42%)
Feb 22, 2023 6.653 6.712 6.562 6.562 3,230 +0.00(+0.00%)
Feb 21, 2023 6.571 6.653 6.498 6.562 66,508 -0.02(-0.28%)
Feb 17, 2023 6.598 6.735 6.562 6.580 24,177 -0.09(-1.37%)
Feb 16, 2023 6.598 6.762 6.598 6.671 12,448 +0.05(+0.69%)
Feb 15, 2023 6.589 6.744 6.589 6.626 25,016 +0.01(+0.14%)
Feb 14, 2023 6.708 6.813 6.617 6.617 9,105 -0.04(-0.55%)
Feb 13, 2023 6.589 6.708 6.589 6.653 25,311 +0.03(+0.41%)
Feb 10, 2023 6.680 6.753 6.580 6.626 40,976 -0.02(-0.27%)
Feb 09, 2023 6.644 6.826 6.576 6.644 21,905 -0.01(-0.14%)
Feb 08, 2023 6.580 6.653 6.580 6.653 30,505 +0.08(+1.25%)
Feb 07, 2023 6.608 6.690 6.562 6.571 53,068 -0.04(-0.55%)
Feb 06, 2023 6.769 6.769 6.571 6.608 20,519 -0.11(-1.63%)
Feb 03, 2023 6.744 6.889 6.453 6.717 18,124 -0.06(-0.94%)
Feb 02, 2023 6.744 6.972 6.717 6.781 18,341 +0.07(+1.09%)
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.