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 )

11.57 +0.02 (+0.17%)
Official Closing Price Updated: 4:10 PM EDT, May 14, 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, 2018 5.513 5.530 5.210 5.210 22,489 -0.34(-6.20%)
Nov 29, 2018 5.303 5.597 5.303 5.555 23,836 +0.19(+3.61%)
Nov 28, 2018 5.269 5.429 5.269 5.362 49,108 +0.09(+1.75%)
Nov 27, 2018 5.353 5.370 5.248 5.269 12,609 -0.06(-1.10%)
Nov 26, 2018 5.330 5.361 5.236 5.328 24,497 +0.15(+2.92%)
Nov 23, 2018 5.446 5.463 5.177 5.177 16,302 -0.18(-3.29%)
Nov 21, 2018 5.353 5.353 5.353 0 +0.25(+4.94%)
Nov 20, 2018 5.084 5.164 5.042 5.101 67,834 -0.05(-0.98%)
Nov 19, 2018 5.336 5.353 5.118 5.152 20,702 -0.13(-2.39%)
Nov 16, 2018 5.244 5.328 5.093 5.278 34,626 +0.05(+0.96%)
Nov 15, 2018 5.126 5.244 5.084 5.227 55,494 +0.08(+1.47%)
Nov 14, 2018 5.303 5.336 5.084 5.152 34,240 -0.15(-2.85%)
Nov 13, 2018 5.135 5.345 5.068 5.303 45,148 +0.17(+3.27%)
Nov 12, 2018 5.294 5.328 5.110 5.135 65,945 -0.16(-3.02%)
Nov 09, 2018 5.303 5.362 5.273 5.294 64,970 -0.06(-1.10%)
Nov 08, 2018 5.252 5.420 5.210 5.353 101,741 +0.10(+1.92%)
Nov 07, 2018 5.883 5.950 5.118 5.252 229,672 -0.73(-12.22%)
Nov 06, 2018 6.152 6.152 5.538 5.984 145,921 -0.02(-0.28%)
Nov 05, 2018 5.916 6.084 5.916 6.000 26,537 +0.08(+1.42%)
Nov 02, 2018 6.051 6.051 5.824 5.916 17,729 -0.14(-2.36%)
Nov 01, 2018 5.782 6.185 5.757 6.059 38,882 +0.26(+4.49%)
Oct 31, 2018 5.706 5.900 5.706 5.799 25,121 +0.16(+2.83%)
Oct 30, 2018 5.673 5.782 5.597 5.639 146,570 +0.02(+0.30%)
Oct 29, 2018 5.631 5.849 5.597 5.622 51,136 +0.04(+0.75%)
Oct 26, 2018 5.757 5.799 5.563 5.580 31,295 -0.21(-3.63%)
Oct 25, 2018 6.068 6.068 5.790 5.790 25,838 -0.18(-3.09%)
Oct 24, 2018 6.387 6.387 5.975 5.975 22,256 -0.39(-6.08%)
Oct 23, 2018 6.395 6.421 6.244 6.362 25,450 -0.08(-1.18%)
Oct 22, 2018 6.488 6.538 6.370 6.437 24,908 -0.02(-0.26%)
Oct 19, 2018 6.437 6.555 6.269 6.454 19,871 -0.05(-0.78%)
Oct 18, 2018 6.631 6.656 6.408 6.505 25,308 -0.17(-2.52%)
Oct 17, 2018 6.605 6.689 6.328 6.673 44,536 +0.14(+2.19%)
Oct 16, 2018 6.219 6.563 6.160 6.530 38,288 +0.35(+5.71%)
Oct 15, 2018 6.152 6.328 6.000 6.177 49,347 +0.04(+0.68%)
Oct 12, 2018 6.353 6.421 5.950 6.135 25,940 -0.13(-2.01%)
Oct 11, 2018 6.152 6.370 6.152 6.261 68,545 +0.08(+1.36%)
Oct 10, 2018 6.572 6.731 6.143 6.177 59,860 -0.43(-6.49%)
Oct 09, 2018 6.723 6.731 6.484 6.605 53,663 -0.11(-1.63%)
Oct 08, 2018 6.353 6.723 6.353 6.715 87,977 +0.24(+3.63%)
Oct 05, 2018 6.488 6.698 6.421 6.479 56,045 -0.05(-0.77%)
Oct 04, 2018 6.631 6.748 6.526 6.530 44,487 -0.13(-1.89%)
Oct 03, 2018 6.563 6.698 6.488 6.656 50,514 +0.08(+1.15%)
Oct 02, 2018 6.563 6.683 6.488 6.580 60,994 +0.12(+1.82%)
Oct 01, 2018 6.580 6.601 6.349 6.463 86,857 -0.12(-1.79%)
Sep 28, 2018 6.639 6.748 6.530 6.580 68,658 -0.06(-0.89%)
Sep 27, 2018 6.614 6.748 6.614 6.639 55,716 -0.01(-0.13%)
Sep 26, 2018 6.942 7.076 6.647 6.647 110,514 -0.27(-3.95%)
Sep 25, 2018 7.095 7.095 6.879 6.921 30,689 -0.12(-1.66%)
Sep 24, 2018 7.187 7.237 6.971 7.037 65,643 -0.27(-3.65%)
Sep 21, 2018 7.179 7.304 7.045 7.304 86,815 +0.07(+0.92%)
Sep 20, 2018 7.245 7.354 7.081 7.237 55,439 -0.04(-0.57%)
Sep 19, 2018 6.921 7.362 6.921 7.279 63,142 +0.34(+4.92%)
Sep 18, 2018 7.320 7.320 6.937 6.937 113,414 -0.38(-5.23%)
Sep 17, 2018 7.462 7.537 7.295 7.320 84,706 -0.17(-2.33%)
Sep 14, 2018 7.495 7.570 7.445 7.495 53,794 -0.02(-0.22%)
Sep 13, 2018 7.529 7.662 7.445 7.512 62,707 -0.02(-0.22%)
Sep 12, 2018 7.462 7.620 7.456 7.529 61,685 +0.07(+0.89%)
Sep 11, 2018 7.712 7.753 7.462 7.462 62,239 -0.28(-3.66%)
Sep 10, 2018 7.787 7.791 7.620 7.745 133,944 +0.02(+0.32%)
Sep 07, 2018 7.712 7.812 7.620 7.720 63,760 -0.08(-1.07%)
Sep 06, 2018 8.120 8.153 7.735 7.803 55,565 -0.32(-3.90%)
Sep 05, 2018 7.912 8.136 7.670 8.120 138,439 +0.34(+4.39%)
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.