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 -0.18 (-1.61%)
Official Closing Price Updated: 7:00 PM EDT, May 23, 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 (%)
Oct 30, 2020 4.129 4.165 4.101 4.119 12,837 -0.06(-1.53%)
Oct 29, 2020 4.129 4.183 4.101 4.183 8,771 +0.03(+0.66%)
Oct 28, 2020 4.192 4.211 4.101 4.156 17,711 -0.08(-1.94%)
Oct 27, 2020 4.284 4.284 4.229 4.238 15,549 -0.02(-0.43%)
Oct 26, 2020 4.274 4.293 4.247 4.256 7,712 -0.04(-0.85%)
Oct 23, 2020 4.256 4.293 4.256 4.293 6,912 +0.04(+0.86%)
Oct 22, 2020 4.247 4.284 4.247 4.256 13,104 -0.05(-1.06%)
Oct 21, 2020 4.247 4.311 4.220 4.302 9,881 -0.01(-0.21%)
Oct 20, 2020 4.320 4.320 4.229 4.311 6,125 +0.03(+0.64%)
Oct 19, 2020 4.366 4.384 4.284 4.284 4,048 -0.03(-0.63%)
Oct 16, 2020 4.402 4.402 4.293 4.311 5,047 -0.07(-1.66%)
Oct 15, 2020 4.356 4.438 4.256 4.384 5,158 +0.03(+0.63%)
Oct 14, 2020 4.520 4.566 4.334 4.356 7,215 -0.19(-4.11%)
Oct 13, 2020 4.593 4.593 4.493 4.543 12,968 -0.01(-0.30%)
Oct 12, 2020 4.484 4.557 4.420 4.557 6,471 +0.10(+2.25%)
Oct 09, 2020 4.557 4.583 4.448 4.457 13,276 -0.11(-2.40%)
Oct 08, 2020 4.630 4.630 4.557 4.566 5,109 -0.02(-0.40%)
Oct 07, 2020 4.603 4.612 4.425 4.584 17,075 +0.03(+0.60%)
Oct 06, 2020 4.375 4.575 4.318 4.557 23,140 +0.18(+4.17%)
Oct 05, 2020 4.274 4.411 4.206 4.375 15,800 -0.02(-0.41%)
Oct 02, 2020 4.247 4.411 4.192 4.393 18,104 +0.14(+3.21%)
Oct 01, 2020 4.211 4.311 4.211 4.256 11,801 +0.01(+0.21%)
Sep 30, 2020 4.265 4.302 4.229 4.247 24,709 -0.04(-0.85%)
Sep 29, 2020 4.284 4.293 4.238 4.284 9,532 -0.05(-1.05%)
Sep 28, 2020 4.270 4.339 4.229 4.329 17,089 +0.01(+0.21%)
Sep 25, 2020 4.384 4.411 4.311 4.320 14,263 -0.04(-0.84%)
Sep 24, 2020 4.356 4.365 4.318 4.356 12,480 +0.01(+0.21%)
Sep 23, 2020 4.329 4.379 4.329 4.347 16,436 +0.05(+1.27%)
Sep 22, 2020 4.211 4.347 4.192 4.293 11,122 +0.05(+1.07%)
Sep 21, 2020 4.274 4.274 4.192 4.247 16,602 -0.08(-1.89%)
Sep 18, 2020 4.356 4.356 4.297 4.329 12,069 +0.00(+0.00%)
Sep 17, 2020 4.393 4.429 4.320 4.329 9,983 -0.09(-2.06%)
Sep 16, 2020 4.366 4.484 4.347 4.420 14,233 +0.07(+1.68%)
Sep 15, 2020 4.502 4.502 4.293 4.347 21,197 -0.12(-2.65%)
Sep 14, 2020 4.366 4.484 4.366 4.466 14,551 +0.09(+2.08%)
Sep 11, 2020 4.356 4.375 4.192 4.375 48,826 +0.02(+0.42%)
Sep 10, 2020 4.338 4.420 4.338 4.356 19,211 +0.02(+0.42%)
Sep 09, 2020 4.284 4.347 4.211 4.338 12,554 +0.09(+2.15%)
Sep 08, 2020 4.347 4.347 4.238 4.247 15,324 +0.00(+0.00%)
Sep 04, 2020 4.265 4.347 4.247 4.247 2,962 +0.01(+0.21%)
Sep 03, 2020 4.165 4.284 4.165 4.238 17,314 +0.00(+0.00%)
Sep 02, 2020 4.238 4.247 4.201 4.238 34,970 -0.01(-0.21%)
Sep 01, 2020 4.238 4.302 4.211 4.247 19,457 +0.01(+0.21%)
Aug 31, 2020 4.311 4.311 4.232 4.238 26,987 -0.04(-0.85%)
Aug 28, 2020 4.274 4.329 4.256 4.274 21,176 -0.04(-0.85%)
Aug 27, 2020 4.393 4.391 4.220 4.311 13,543 -0.01(-0.21%)
Aug 26, 2020 4.420 4.420 4.256 4.320 15,349 -0.10(-2.27%)
Aug 25, 2020 4.347 4.420 4.238 4.420 22,327 +0.13(+2.97%)
Aug 24, 2020 4.302 4.375 4.201 4.293 32,703 +0.05(+1.29%)
Aug 21, 2020 4.302 4.302 4.215 4.238 22,493 -0.05(-1.27%)
Aug 20, 2020 4.256 4.305 4.238 4.293 9,862 -0.01(-0.21%)
Aug 19, 2020 4.315 4.315 4.238 4.302 8,322 +0.01(+0.21%)
Aug 18, 2020 4.375 4.420 4.233 4.293 23,404 -0.06(-1.46%)
Aug 17, 2020 4.329 4.402 4.238 4.356 27,593 +0.06(+1.49%)
Aug 14, 2020 4.284 4.293 4.247 4.293 5,156 +0.05(+1.29%)
Aug 13, 2020 4.238 4.302 4.238 4.238 7,793 -0.01(-0.21%)
Aug 12, 2020 4.265 4.284 4.238 4.247 89,065 -0.03(-0.64%)
Aug 11, 2020 4.284 4.557 4.238 4.274 47,962 +0.09(+2.18%)
Aug 10, 2020 4.028 4.284 4.021 4.183 70,661 +0.17(+4.32%)
Aug 07, 2020 4.138 4.147 4.010 4.010 8,777 -0.11(-2.65%)
Aug 06, 2020 4.019 4.165 4.019 4.119 19,919 +0.06(+1.57%)
Aug 05, 2020 4.115 4.124 4.001 4.056 23,395 +0.00(+0.00%)
Aug 04, 2020 4.074 4.247 4.019 4.056 25,580 +0.00(+0.00%)
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.