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 (%)
Dec 31, 2019 8.903 8.966 8.671 8.939 46,288 +0.04(+0.40%)
Dec 30, 2019 8.634 8.966 8.634 8.903 58,848 +0.27(+3.12%)
Dec 27, 2019 8.786 9.001 8.562 8.634 32,903 -0.04(-0.52%)
Dec 26, 2019 8.699 8.826 8.464 8.679 34,607 -0.06(-0.67%)
Dec 24, 2019 8.790 9.013 8.390 8.737 36,978 +0.03(+0.31%)
Dec 23, 2019 8.684 8.951 8.570 8.710 60,347 +0.13(+1.56%)
Dec 20, 2019 8.559 8.577 8.274 8.577 94,637 +0.12(+1.37%)
Dec 19, 2019 8.194 8.577 8.036 8.461 35,485 +0.17(+2.04%)
Dec 18, 2019 8.497 8.639 8.159 8.292 23,399 -0.23(-2.71%)
Dec 17, 2019 8.648 8.870 8.284 8.523 80,794 -0.03(-0.31%)
Dec 16, 2019 8.408 8.728 8.399 8.550 73,873 +0.14(+1.69%)
Dec 13, 2019 8.310 8.443 8.203 8.408 15,510 +0.11(+1.29%)
Dec 12, 2019 8.239 8.363 8.168 8.301 40,612 +0.02(+0.21%)
Dec 11, 2019 7.803 8.283 7.798 8.283 78,464 +0.47(+6.04%)
Dec 10, 2019 7.714 7.856 7.652 7.812 34,707 +0.04(+0.57%)
Dec 09, 2019 7.545 7.803 7.545 7.767 29,792 +0.04(+0.58%)
Dec 06, 2019 7.634 7.856 7.629 7.723 43,047 +0.20(+2.72%)
Dec 05, 2019 7.607 7.607 7.356 7.518 41,695 +0.05(+0.72%)
Dec 04, 2019 7.340 7.563 7.331 7.465 26,889 +0.17(+2.32%)
Dec 03, 2019 7.189 7.322 7.118 7.296 19,018 +0.04(+0.61%)
Dec 02, 2019 7.251 7.251 7.153 7.251 35,212 -0.07(-0.97%)
Nov 29, 2019 7.589 7.660 7.313 7.322 11,576 -0.22(-2.95%)
Nov 27, 2019 7.429 7.589 7.331 7.545 43,722 +0.20(+2.66%)
Nov 26, 2019 7.162 7.429 7.153 7.349 31,772 +0.20(+2.74%)
Nov 25, 2019 7.100 7.162 7.064 7.153 24,380 +0.04(+0.50%)
Nov 22, 2019 7.118 7.153 6.966 7.118 16,971 +0.04(+0.50%)
Nov 21, 2019 7.029 7.082 6.941 7.082 19,703 +0.04(+0.63%)
Nov 20, 2019 7.118 7.162 7.038 7.038 28,642 -0.08(-1.13%)
Nov 19, 2019 7.073 7.118 7.002 7.118 13,434 +0.00(+0.00%)
Nov 18, 2019 7.064 7.118 6.922 7.118 22,288 +0.04(+0.50%)
Nov 15, 2019 7.162 7.224 6.788 7.082 45,407 -0.03(-0.38%)
Nov 14, 2019 7.287 7.287 7.091 7.109 14,303 -0.28(-3.73%)
Nov 13, 2019 7.118 7.385 7.038 7.385 88,729 +0.27(+3.75%)
Nov 12, 2019 7.118 7.224 7.073 7.118 123,256 +0.00(+0.00%)
Nov 11, 2019 6.958 7.204 6.958 7.118 28,051 +0.16(+2.30%)
Nov 08, 2019 7.474 7.568 6.886 6.958 60,693 -0.41(-5.56%)
Nov 07, 2019 6.984 7.447 6.971 7.367 86,186 +0.42(+6.02%)
Nov 06, 2019 7.020 7.020 6.877 6.949 7,869 -0.01(-0.13%)
Nov 05, 2019 6.539 7.029 6.539 6.958 86,124 +0.61(+9.68%)
Nov 04, 2019 6.228 6.468 6.028 6.344 30,277 +0.21(+3.48%)
Nov 01, 2019 6.166 6.264 6.028 6.130 12,925 +0.09(+1.47%)
Oct 31, 2019 6.219 6.241 6.023 6.041 27,061 -0.05(-0.88%)
Oct 30, 2019 6.050 6.184 5.890 6.095 28,192 +0.05(+0.88%)
Oct 29, 2019 6.157 6.159 6.014 6.041 28,230 -0.28(-4.37%)
Oct 28, 2019 5.872 6.726 5.872 6.317 67,428 +0.65(+11.46%)
Oct 25, 2019 5.285 5.774 5.285 5.667 10,677 +0.20(+3.58%)
Oct 24, 2019 5.507 5.507 5.312 5.472 26,425 +0.02(+0.41%)
Oct 23, 2019 5.338 5.498 5.338 5.449 13,368 +0.05(+0.91%)
Oct 22, 2019 5.383 5.516 5.338 5.401 25,003 -0.02(-0.33%)
Oct 21, 2019 5.516 5.516 5.383 5.418 3,532 -0.05(-0.98%)
Oct 18, 2019 5.392 5.472 5.347 5.472 5,282 +0.04(+0.65%)
Oct 17, 2019 5.543 5.543 5.355 5.436 14,895 -0.07(-1.29%)
Oct 16, 2019 5.481 5.507 5.454 5.507 2,380 +0.05(+0.98%)
Oct 15, 2019 5.445 5.534 5.436 5.454 10,948 -0.03(-0.49%)
Oct 14, 2019 5.445 5.527 5.374 5.481 7,842 +0.04(+0.65%)
Oct 11, 2019 5.356 5.499 5.356 5.445 35,629 +0.08(+1.49%)
Oct 10, 2019 5.507 5.632 5.365 5.365 10,976 -0.16(-2.90%)
Oct 09, 2019 5.525 5.525 5.383 5.525 3,392 +0.00(+0.00%)
Oct 08, 2019 5.498 5.561 5.401 5.525 3,285 +0.01(+0.16%)
Oct 07, 2019 5.525 5.632 5.481 5.516 7,374 -0.02(-0.32%)
Oct 04, 2019 5.472 5.632 5.472 5.534 4,271 +0.02(+0.32%)
Oct 03, 2019 5.703 5.703 5.416 5.516 46,094 -0.26(-4.47%)
Oct 02, 2019 6.077 6.086 5.765 5.774 30,977 -0.35(-5.67%)
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.