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 )

11.01 +0.06 (+0.55%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 29, 2017 6.267 6.267 6.267 0 +0.07(+1.05%)
Dec 28, 2017 6.422 6.422 6.186 6.202 105,954 -0.21(-3.31%)
Dec 27, 2017 6.553 6.658 6.365 6.414 38,847 -0.17(-2.60%)
Dec 26, 2017 6.447 6.683 6.447 6.585 56,963 +0.14(+2.15%)
Dec 22, 2017 6.700 6.700 6.439 6.447 104,503 -0.28(-4.13%)
Dec 21, 2017 6.610 6.732 6.577 6.724 106,212 +0.11(+1.73%)
Dec 20, 2017 6.447 6.749 6.447 6.610 151,481 +0.16(+2.53%)
Dec 19, 2017 6.422 6.479 6.377 6.447 166,085 +0.05(+0.77%)
Dec 18, 2017 6.194 6.471 6.194 6.398 206,397 +0.22(+3.57%)
Dec 15, 2017 6.186 6.341 6.149 6.177 142,531 +0.01(+0.13%)
Dec 14, 2017 6.104 6.267 6.104 6.169 80,059 +0.01(+0.13%)
Dec 13, 2017 6.120 6.271 6.014 6.161 139,393 +0.03(+0.53%)
Dec 12, 2017 6.226 6.365 6.120 6.128 74,857 -0.11(-1.83%)
Dec 11, 2017 6.439 6.512 6.226 6.243 123,402 -0.12(-1.92%)
Dec 08, 2017 6.365 6.455 6.284 6.365 25,827 +0.00(+0.00%)
Dec 07, 2017 6.373 6.422 6.251 51,837 +0.00(+0.00%)
Dec 06, 2017 6.561 6.569 6.398 6.406 28,314 -0.16(-2.36%)
Dec 05, 2017 6.618 6.651 6.543 6.561 61,069 -0.07(-1.11%)
Dec 04, 2017 6.504 6.651 6.504 6.634 84,728 +0.25(+3.96%)
Dec 01, 2017 6.479 6.504 6.235 6.381 38,142 -0.10(-1.51%)
Nov 30, 2017 6.512 6.553 6.357 6.479 115,449 -0.02(-0.38%)
Nov 29, 2017 6.447 6.700 6.447 6.504 47,586 +0.08(+1.27%)
Nov 28, 2017 6.332 6.439 6.267 6.422 76,370 +0.07(+1.03%)
Nov 27, 2017 6.267 6.410 6.235 6.357 127,708 +0.02(+0.26%)
Nov 24, 2017 6.210 6.430 6.210 6.341 53,227 +0.08(+1.30%)
Nov 22, 2017 6.080 6.300 6.080 6.259 105,309 +0.18(+2.95%)
Nov 21, 2017 5.851 6.080 5.769 6.080 148,509 +0.24(+4.20%)
Nov 20, 2017 5.827 5.933 5.776 5.835 148,493 +0.11(+2.00%)
Nov 17, 2017 5.761 5.876 5.712 5.720 117,142 -0.02(-0.28%)
Nov 16, 2017 5.778 5.827 5.729 5.737 179,031 -0.02(-0.42%)
Nov 15, 2017 5.900 5.916 5.745 5.761 163,899 -0.18(-3.02%)
Nov 14, 2017 6.169 6.186 5.916 5.941 84,219 -0.22(-3.58%)
Nov 13, 2017 6.332 6.332 6.071 6.161 205,382 -0.17(-2.71%)
Nov 10, 2017 7.010 7.064 6.324 6.332 73,154 -0.60(-8.71%)
Nov 09, 2017 6.602 7.108 6.594 6.936 91,284 +0.33(+5.07%)
Nov 08, 2017 6.659 6.953 6.471 6.602 276,426 -0.84(-11.29%)
Nov 07, 2017 8.356 8.540 7.361 7.442 98,765 -0.83(-10.06%)
Nov 06, 2017 8.324 8.385 8.242 8.275 50,276 -0.07(-0.78%)
Nov 03, 2017 8.405 8.438 8.324 8.340 30,953 -0.06(-0.68%)
Nov 02, 2017 8.332 8.462 8.324 8.397 35,864 +0.02(+0.19%)
Nov 01, 2017 8.568 8.568 8.324 8.381 39,236 -0.14(-1.63%)
Oct 31, 2017 8.356 8.552 8.324 8.519 42,173 +0.18(+2.15%)
Oct 30, 2017 8.373 8.373 8.291 8.340 53,506 -0.04(-0.49%)
Oct 27, 2017 8.364 8.381 8.275 8.381 70,922 +0.05(+0.59%)
Oct 26, 2017 8.364 8.430 8.307 8.332 51,140 -0.01(-0.10%)
Oct 25, 2017 8.324 8.403 8.291 8.340 41,152 +0.01(+0.10%)
Oct 24, 2017 8.405 8.405 8.307 8.332 24,909 -0.02(-0.29%)
Oct 23, 2017 8.348 8.373 8.291 8.356 54,760 +0.01(+0.10%)
Oct 20, 2017 8.291 8.446 8.291 8.348 35,072 +0.08(+0.99%)
Oct 19, 2017 8.242 8.332 8.226 8.267 37,433 -0.02(-0.30%)
Oct 18, 2017 8.373 8.422 8.279 8.291 25,760 +0.01(+0.10%)
Oct 17, 2017 8.479 8.528 8.258 8.283 53,529 -0.22(-2.59%)
Oct 16, 2017 8.299 8.552 8.299 8.503 50,095 +0.22(+2.66%)
Oct 13, 2017 8.226 8.373 8.218 8.283 54,151 +0.07(+0.79%)
Oct 12, 2017 8.283 8.283 8.193 8.218 71,883 -0.12(-1.47%)
Oct 11, 2017 8.315 8.373 8.255 8.340 32,887 +0.07(+0.79%)
Oct 10, 2017 8.193 8.397 8.111 8.275 77,930 +0.07(+0.90%)
Oct 09, 2017 8.103 8.226 8.103 8.201 89,332 +0.10(+1.21%)
Oct 06, 2017 8.234 8.234 8.046 8.103 163,437 -0.07(-0.90%)
Oct 05, 2017 8.209 8.226 8.169 8.177 80,311 +0.01(+0.10%)
Oct 04, 2017 8.242 8.332 8.160 8.169 44,125 -0.10(-1.18%)
Oct 03, 2017 8.177 8.303 8.159 8.267 56,300 +0.07(+0.90%)
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.