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 )

11.18 -0.22 (-1.93%)
Official Closing Price Updated: 7:00 PM EDT, May 22, 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 (%)
Nov 30, 2022 6.653 6.963 6.489 6.772 59,485 +0.14(+2.06%)
Nov 29, 2022 6.717 6.744 6.603 6.635 18,432 +0.00(+0.00%)
Nov 28, 2022 7.182 7.282 6.626 6.635 141,992 -0.57(-7.96%)
Nov 25, 2022 7.109 7.291 7.027 7.209 10,654 +0.10(+1.41%)
Nov 23, 2022 7.054 7.168 6.863 7.109 20,065 +0.13(+1.83%)
Nov 22, 2022 7.045 7.170 6.927 6.981 42,812 +0.03(+0.39%)
Nov 21, 2022 7.018 7.018 6.899 6.954 5,737 -0.06(-0.91%)
Nov 18, 2022 7.246 7.264 6.972 7.018 20,942 -0.09(-1.28%)
Nov 17, 2022 7.154 7.163 6.890 7.109 29,105 -0.14(-1.89%)
Nov 16, 2022 7.373 7.373 7.173 7.246 19,820 -0.07(-1.00%)
Nov 15, 2022 7.209 7.391 7.100 7.318 28,545 +0.17(+2.42%)
Nov 14, 2022 7.428 7.428 7.054 7.145 39,727 -0.31(-4.16%)
Nov 11, 2022 7.510 7.762 7.387 7.455 25,349 -0.04(-0.49%)
Nov 10, 2022 7.565 7.811 7.227 7.492 63,533 +0.18(+2.49%)
Nov 09, 2022 6.899 7.350 6.799 7.309 44,098 +0.13(+1.78%)
Nov 08, 2022 7.464 7.574 7.182 7.182 22,792 -0.34(-4.48%)
Nov 07, 2022 7.081 7.560 7.081 7.519 39,478 +0.44(+6.18%)
Nov 04, 2022 7.063 7.109 6.940 7.081 20,432 +0.10(+1.44%)
Nov 03, 2022 7.027 7.091 6.826 6.981 29,007 -0.12(-1.67%)
Nov 02, 2022 6.772 7.218 6.744 7.100 35,621 +0.15(+2.23%)
Nov 01, 2022 6.908 7.091 6.726 6.945 87,252 +0.05(+0.79%)
Oct 31, 2022 6.835 6.981 6.680 6.890 41,805 +0.05(+0.80%)
Oct 28, 2022 6.753 6.899 6.717 6.835 20,823 +0.04(+0.54%)
Oct 27, 2022 7.072 7.072 6.726 6.799 28,744 -0.22(-3.12%)
Oct 26, 2022 6.945 7.145 6.945 7.018 9,177 +0.03(+0.39%)
Oct 25, 2022 6.708 7.100 6.708 6.990 26,837 +0.16(+2.40%)
Oct 24, 2022 7.109 7.109 6.776 6.826 22,447 -0.24(-3.35%)
Oct 21, 2022 7.081 7.240 6.999 7.063 19,709 -0.15(-2.02%)
Oct 20, 2022 7.273 7.282 7.018 7.209 28,450 +0.15(+2.20%)
Oct 19, 2022 7.163 7.218 6.999 7.054 32,400 -0.05(-0.64%)
Oct 18, 2022 7.109 7.273 7.018 7.100 8,264 +0.14(+1.96%)
Oct 17, 2022 6.781 7.100 6.744 6.963 46,280 +0.23(+3.38%)
Oct 14, 2022 6.790 6.867 6.662 6.735 21,885 -0.10(-1.47%)
Oct 13, 2022 6.617 6.835 6.544 6.835 12,042 +0.16(+2.46%)
Oct 12, 2022 6.744 6.835 6.626 6.671 15,492 -0.06(-0.95%)
Oct 11, 2022 6.790 6.936 6.671 6.735 22,034 -0.07(-1.07%)
Oct 10, 2022 6.790 6.890 6.744 6.808 13,263 +0.02(+0.27%)
Oct 07, 2022 6.835 6.990 6.668 6.790 50,137 -0.13(-1.84%)
Oct 06, 2022 6.817 6.997 6.815 6.917 24,260 -0.06(-0.91%)
Oct 05, 2022 6.927 7.091 6.785 6.981 24,989 +0.06(+0.92%)
Oct 04, 2022 6.799 7.031 6.799 6.917 26,962 +0.21(+3.13%)
Oct 03, 2022 6.653 6.806 6.617 6.708 22,095 +0.09(+1.38%)
Sep 30, 2022 6.881 6.954 6.617 6.617 18,762 -0.37(-5.35%)
Sep 29, 2022 6.854 6.990 6.598 6.990 19,644 +0.14(+1.99%)
Sep 28, 2022 6.726 6.917 6.571 6.854 16,225 +0.25(+3.72%)
Sep 27, 2022 6.781 6.878 6.507 6.608 56,125 -0.13(-1.89%)
Sep 26, 2022 6.899 7.018 6.690 6.735 20,770 -0.28(-4.03%)
Sep 23, 2022 7.072 7.154 6.918 7.018 22,850 -0.09(-1.28%)
Sep 22, 2022 7.100 7.163 6.945 7.109 40,472 +0.02(+0.26%)
Sep 21, 2022 7.191 7.246 7.036 7.091 36,546 -0.15(-2.02%)
Sep 20, 2022 7.173 7.255 7.154 7.236 27,402 -0.04(-0.50%)
Sep 19, 2022 7.236 7.309 7.127 7.273 8,634 +0.12(+1.66%)
Sep 16, 2022 7.291 7.482 7.154 7.154 60,368 -0.22(-2.97%)
Sep 15, 2022 7.346 7.550 7.309 7.373 28,656 +0.02(+0.25%)
Sep 14, 2022 7.601 7.688 7.355 7.355 21,299 -0.16(-2.18%)
Sep 13, 2022 7.510 7.791 7.482 7.519 37,486 -0.19(-2.48%)
Sep 12, 2022 8.020 8.020 7.337 7.710 46,679 -0.18(-2.31%)
Sep 09, 2022 7.820 7.988 7.792 7.893 24,403 +0.07(+0.93%)
Sep 08, 2022 7.747 7.856 7.610 7.820 34,962 -0.03(-0.35%)
Sep 07, 2022 7.783 7.920 7.746 7.847 31,634 +0.15(+1.89%)
Sep 06, 2022 7.610 7.838 7.501 7.701 42,116 +0.12(+1.56%)
Sep 02, 2022 7.911 7.965 7.492 7.583 45,519 -0.18(-2.35%)
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.