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 )

11.11 +0.11 (+1.00%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 (%)
Feb 29, 2016 7.826 8.136 7.826 7.956 42,093 +0.29(+3.83%)
Feb 26, 2016 8.740 8.740 7.663 7.663 117,047 -0.72(-8.57%)
Feb 25, 2016 8.299 8.511 8.177 8.381 22,312 +0.14(+1.68%)
Feb 24, 2016 7.997 8.417 7.940 8.242 33,927 +0.21(+2.64%)
Feb 23, 2016 8.503 8.715 7.997 8.030 70,117 -0.55(-6.37%)
Feb 22, 2016 8.413 8.740 8.413 8.577 22,362 +0.20(+2.44%)
Feb 19, 2016 8.511 8.511 8.234 8.373 18,753 -0.14(-1.63%)
Feb 18, 2016 8.895 8.895 8.462 8.511 13,654 -0.24(-2.80%)
Feb 17, 2016 8.658 8.992 8.373 8.756 28,417 +0.18(+2.09%)
Feb 16, 2016 8.511 8.732 8.405 8.577 42,376 +0.23(+2.74%)
Feb 12, 2016 8.324 8.348 8.348 8.348 19,974 +0.11(+1.29%)
Feb 11, 2016 8.046 8.364 7.965 8.242 21,731 +0.05(+0.60%)
Feb 10, 2016 8.062 8.495 7.989 8.193 26,133 +0.13(+1.62%)
Feb 09, 2016 8.356 8.373 7.965 8.062 38,778 -0.22(-2.66%)
Feb 08, 2016 8.495 8.503 8.111 8.283 42,104 -0.20(-2.40%)
Feb 05, 2016 8.797 8.936 8.462 8.487 54,017 -0.33(-3.70%)
Feb 04, 2016 8.870 9.123 8.781 8.813 41,414 -0.08(-0.92%)
Feb 03, 2016 8.903 8.968 8.772 8.895 78,299 +0.12(+1.40%)
Feb 02, 2016 8.699 8.968 8.560 8.772 66,443 +0.02(+0.19%)
Feb 01, 2016 8.560 8.830 8.014 8.756 207,012 +1.09(+14.15%)
Jan 29, 2016 7.467 7.769 7.467 7.671 42,742 +0.20(+2.62%)
Jan 28, 2016 7.344 7.491 7.189 7.475 51,584 +0.21(+2.92%)
Jan 27, 2016 7.475 7.483 7.161 7.263 40,329 -0.21(-2.84%)
Jan 26, 2016 7.344 7.654 7.051 7.475 49,036 +0.16(+2.23%)
Jan 25, 2016 7.654 7.663 7.087 7.312 97,677 -0.29(-3.86%)
Jan 22, 2016 7.663 7.761 7.557 7.606 38,309 +0.07(+0.98%)
Jan 21, 2016 7.638 7.821 7.426 7.532 35,857 -0.11(-1.49%)
Jan 20, 2016 7.548 7.728 7.136 7.646 45,845 -0.09(-1.16%)
Jan 19, 2016 8.160 8.160 7.663 7.736 40,230 -0.21(-2.67%)
Jan 15, 2016 7.956 7.948 7.948 7.948 46,933 -0.20(-2.40%)
Jan 14, 2016 8.324 8.438 8.022 8.144 49,890 -0.04(-0.50%)
Jan 13, 2016 8.642 8.748 8.185 8.185 40,663 -0.46(-5.29%)
Jan 12, 2016 8.764 8.764 8.271 8.642 71,692 +0.02(+0.19%)
Jan 11, 2016 8.805 9.034 8.609 8.626 45,997 +0.07(+0.86%)
Jan 08, 2016 8.707 8.846 8.552 8.552 39,577 -0.22(-2.51%)
Jan 07, 2016 8.985 9.066 8.732 8.772 40,952 -0.40(-4.36%)
Jan 06, 2016 9.336 9.384 9.074 9.172 37,808 -0.22(-2.35%)
Jan 05, 2016 9.613 9.613 9.311 9.393 28,270 -0.10(-1.03%)
Jan 04, 2016 9.727 9.752 9.384 9.491 56,648 -0.27(-2.76%)
Dec 31, 2015 9.531 9.760 9.760 9.760 37,130 +0.28(+2.93%)
Dec 30, 2015 9.703 9.703 9.384 9.482 34,742 -0.21(-2.19%)
Dec 29, 2015 9.507 9.784 9.507 9.695 29,150 -0.07(-0.67%)
Dec 28, 2015 9.597 9.793 9.470 9.760 47,995 +0.20(+2.05%)
Dec 24, 2015 9.572 9.564 9.564 9.564 10,293 +0.01(+0.09%)
Dec 23, 2015 9.523 9.629 9.376 9.556 31,888 +0.09(+0.95%)
Dec 22, 2015 9.564 9.605 9.425 9.466 31,275 -0.06(-0.60%)
Dec 21, 2015 9.499 9.711 9.442 9.523 47,721 +0.08(+0.86%)
Dec 18, 2015 9.058 9.466 9.058 9.442 130,749 +0.33(+3.67%)
Dec 17, 2015 9.433 9.433 9.013 9.107 86,084 -0.28(-2.96%)
Dec 16, 2015 8.960 9.450 8.589 9.384 138,020 +1.14(+13.86%)
Dec 15, 2015 8.283 8.501 8.120 8.242 29,538 +0.10(+1.20%)
Dec 14, 2015 8.503 8.503 8.022 8.144 49,467 -0.33(-3.85%)
Dec 11, 2015 8.356 8.715 8.356 8.471 29,651 -0.20(-2.26%)
Dec 10, 2015 8.658 8.691 8.422 8.666 30,881 -0.04(-0.47%)
Dec 09, 2015 8.985 8.985 8.609 8.707 58,395 -0.26(-2.91%)
Dec 08, 2015 9.058 9.058 8.742 8.968 35,052 -0.13(-1.44%)
Dec 07, 2015 8.944 9.274 8.797 9.099 42,457 +0.08(+0.91%)
Dec 04, 2015 8.976 9.099 8.772 9.017 62,986 +0.12(+1.38%)
Dec 03, 2015 9.172 9.254 8.732 8.895 47,251 -0.29(-3.20%)
Dec 02, 2015 9.148 9.229 9.083 9.189 46,193 +0.05(+0.54%)
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.