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 )

11.55 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 17, 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, 2023 10.60 10.60 10.35 10.39 30,519 -0.21(-1.97%)
Dec 28, 2023 10.43 10.74 10.43 10.60 96,894 +0.07(+0.64%)
Dec 27, 2023 10.48 10.60 10.31 10.53 56,821 +0.05(+0.46%)
Dec 26, 2023 10.26 10.49 10.26 10.48 40,833 +0.15(+1.40%)
Dec 22, 2023 10.45 10.47 10.28 10.34 25,400 -0.15(-1.48%)
Dec 21, 2023 10.37 10.50 10.31 10.49 28,011 +0.26(+2.55%)
Dec 20, 2023 10.59 10.64 10.10 10.23 52,308 -0.30(-2.85%)
Dec 19, 2023 10.82 10.82 10.34 10.53 32,717 -0.17(-1.63%)
Dec 18, 2023 10.35 11.10 10.18 10.71 77,427 +0.36(+3.46%)
Dec 15, 2023 10.16 10.40 10.11 10.35 136,971 +0.19(+1.90%)
Dec 14, 2023 10.14 10.19 9.981 10.16 58,582 +0.01(+0.10%)
Dec 13, 2023 9.788 10.17 9.730 10.15 259,977 +0.44(+4.59%)
Dec 12, 2023 9.672 9.769 9.672 9.701 38,955 +0.02(+0.20%)
Dec 11, 2023 9.720 9.875 9.546 9.682 47,401 -0.12(-1.18%)
Dec 08, 2023 9.856 9.952 9.672 9.798 28,310 -0.13(-1.27%)
Dec 07, 2023 9.827 9.962 9.735 9.923 70,782 +0.18(+1.89%)
Dec 06, 2023 9.672 9.875 9.556 9.740 51,964 +0.19(+2.03%)
Dec 05, 2023 9.565 9.662 9.391 9.546 41,610 +0.02(+0.20%)
Dec 04, 2023 9.633 9.894 9.478 9.527 22,727 -0.23(-2.38%)
Dec 01, 2023 9.672 9.865 9.585 9.759 26,655 +0.15(+1.51%)
Nov 30, 2023 9.527 9.711 9.391 9.614 20,861 +0.13(+1.33%)
Nov 29, 2023 9.343 9.594 9.304 9.488 21,785 +0.29(+3.15%)
Nov 28, 2023 9.447 9.447 9.188 9.198 30,053 -0.27(-2.86%)
Nov 27, 2023 9.333 9.575 9.053 9.469 46,404 -0.13(-1.31%)
Nov 24, 2023 9.527 9.643 9.470 9.594 11,528 +0.13(+1.33%)
Nov 22, 2023 9.430 9.517 9.237 9.469 16,459 +0.07(+0.72%)
Nov 21, 2023 9.285 9.570 9.277 9.401 27,056 +0.10(+1.04%)
Nov 20, 2023 9.188 9.401 9.125 9.304 24,780 +0.09(+0.94%)
Nov 17, 2023 9.198 9.324 9.014 9.217 23,622 +0.10(+1.06%)
Nov 16, 2023 9.256 9.266 9.082 9.121 17,251 -0.06(-0.63%)
Nov 15, 2023 9.082 9.399 9.082 9.179 35,417 -0.13(-1.35%)
Nov 14, 2023 8.898 9.527 8.753 9.304 57,570 +0.57(+6.53%)
Nov 13, 2023 8.772 8.859 8.608 8.734 28,667 -0.04(-0.44%)
Nov 10, 2023 8.705 8.830 8.550 8.772 21,723 +0.18(+2.14%)
Nov 09, 2023 8.511 8.676 8.318 8.589 42,478 +0.13(+1.49%)
Nov 08, 2023 8.574 8.574 8.308 8.463 21,509 -0.07(-0.79%)
Nov 07, 2023 8.908 8.908 8.531 8.531 28,934 -0.26(-2.97%)
Nov 06, 2023 8.695 8.879 8.666 8.792 17,368 +0.00(+0.00%)
Nov 03, 2023 8.589 8.859 8.531 8.792 25,621 +0.37(+4.36%)
Nov 02, 2023 8.250 8.492 8.250 8.424 33,306 +0.22(+2.71%)
Nov 01, 2023 8.327 8.442 8.153 8.202 31,703 -0.12(-1.40%)
Oct 31, 2023 8.366 8.550 8.279 8.318 18,495 -0.05(-0.58%)
Oct 30, 2023 8.076 8.598 8.071 8.366 108,495 +0.44(+5.62%)
Oct 27, 2023 7.941 7.950 7.737 7.921 25,408 -0.03(-0.37%)
Oct 26, 2023 8.057 8.057 7.873 7.950 44,241 -0.10(-1.20%)
Oct 25, 2023 8.347 8.366 8.037 8.047 46,028 -0.34(-4.04%)
Oct 24, 2023 8.356 8.463 8.279 8.386 31,119 +0.05(+0.58%)
Oct 23, 2023 8.211 8.473 8.211 8.337 25,448 +0.03(+0.35%)
Oct 20, 2023 8.366 8.444 8.260 8.308 24,307 -0.07(-0.81%)
Oct 19, 2023 8.463 8.598 8.250 8.376 30,187 -0.05(-0.57%)
Oct 18, 2023 8.850 8.850 8.366 8.424 29,522 -0.39(-4.39%)
Oct 17, 2023 8.589 8.946 8.589 8.811 38,858 +0.22(+2.59%)
Oct 16, 2023 8.444 8.685 8.386 8.589 17,866 +0.21(+2.54%)
Oct 13, 2023 8.521 8.521 8.323 8.376 20,016 -0.03(-0.35%)
Oct 12, 2023 8.579 8.579 8.294 8.405 28,216 -0.12(-1.36%)
Oct 11, 2023 8.608 8.685 8.356 8.521 29,873 -0.02(-0.23%)
Oct 10, 2023 8.492 8.608 8.473 8.540 38,102 +0.08(+0.91%)
Oct 09, 2023 8.240 8.569 8.240 8.463 51,926 +0.12(+1.39%)
Oct 06, 2023 8.173 8.434 8.173 8.347 37,798 +0.07(+0.82%)
Oct 05, 2023 8.502 8.598 8.211 8.279 49,299 -0.25(-2.95%)
Oct 04, 2023 8.531 8.666 8.453 8.531 84,214 +0.00(+0.00%)
Oct 03, 2023 8.608 8.734 8.463 8.531 105,729 -0.09(-1.01%)
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.