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 )

10.95 +0.11 (+1.01%)
Official Closing Price Updated: 7:00 PM EDT, Jun 5, 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 28, 2017 9.359 9.401 8.772 8.870 85,415 -0.43(-4.65%)
Feb 27, 2017 9.025 9.433 8.960 9.303 51,394 +0.29(+3.26%)
Feb 24, 2017 8.936 9.042 8.830 9.009 32,250 +0.05(+0.55%)
Feb 23, 2017 8.976 9.074 8.838 8.960 23,477 -0.01(-0.09%)
Feb 22, 2017 9.099 9.229 8.903 8.968 62,671 -0.10(-1.08%)
Feb 21, 2017 9.099 9.156 8.903 9.066 38,550 +0.02(+0.18%)
Feb 17, 2017 9.050 9.050 9.050 0 -0.11(-1.16%)
Feb 16, 2017 8.854 9.185 8.854 9.156 72,014 +0.30(+3.41%)
Feb 15, 2017 9.001 9.017 8.781 8.854 35,112 -0.20(-2.16%)
Feb 14, 2017 9.058 9.099 8.960 9.050 33,231 -0.07(-0.80%)
Feb 13, 2017 9.099 9.172 9.078 9.123 45,830 +0.12(+1.36%)
Feb 10, 2017 8.976 9.164 8.809 9.001 57,862 -0.06(-0.63%)
Feb 09, 2017 8.691 9.099 8.528 9.058 56,934 +0.42(+4.82%)
Feb 08, 2017 8.952 8.952 8.634 8.642 45,540 -0.30(-3.38%)
Feb 07, 2017 8.968 9.123 8.919 8.944 41,866 +0.02(+0.27%)
Feb 06, 2017 9.074 9.083 8.830 8.919 51,634 -0.18(-1.97%)
Feb 03, 2017 9.115 9.172 9.001 9.099 44,830 +0.03(+0.36%)
Feb 02, 2017 8.723 9.132 8.675 9.066 94,796 +0.34(+3.93%)
Feb 01, 2017 8.805 8.838 8.617 8.723 42,030 +0.01(+0.09%)
Jan 31, 2017 8.821 8.821 8.544 8.715 44,533 -0.09(-1.02%)
Jan 30, 2017 8.536 8.870 8.528 8.805 70,330 +0.28(+3.25%)
Jan 27, 2017 8.928 8.928 8.413 8.528 54,394 -0.33(-3.78%)
Jan 26, 2017 8.936 8.968 8.854 8.862 46,348 -0.01(-0.09%)
Jan 25, 2017 8.666 8.928 8.666 8.870 73,300 +0.20(+2.35%)
Jan 24, 2017 8.626 8.691 8.462 8.666 84,852 +0.15(+1.72%)
Jan 23, 2017 8.324 8.528 8.299 8.519 79,266 +0.22(+2.65%)
Jan 20, 2017 8.014 8.348 7.985 8.299 106,887 +0.31(+3.88%)
Jan 19, 2017 8.226 8.226 7.793 7.989 170,900 -0.31(-3.74%)
Jan 18, 2017 8.111 8.348 8.103 8.299 52,241 +0.20(+2.42%)
Jan 17, 2017 8.283 8.299 8.046 8.103 78,736 -0.14(-1.68%)
Jan 13, 2017 8.242 8.242 8.242 0 +0.25(+3.17%)
Jan 12, 2017 8.364 8.528 7.948 7.989 51,886 -0.45(-5.32%)
Jan 11, 2017 8.242 8.446 8.124 8.438 71,338 +0.20(+2.48%)
Jan 10, 2017 8.218 8.328 8.169 8.234 23,268 -0.03(-0.39%)
Jan 09, 2017 8.364 8.364 8.169 8.267 57,405 -0.03(-0.39%)
Jan 06, 2017 8.209 8.438 8.205 8.299 118,590 +0.09(+1.09%)
Jan 05, 2017 8.267 8.324 8.103 8.209 77,296 -0.11(-1.37%)
Jan 04, 2017 7.736 8.413 7.736 8.324 95,629 +0.47(+5.92%)
Jan 03, 2017 8.536 8.673 7.834 7.858 108,111 -0.64(-7.49%)
Dec 30, 2016 8.495 8.495 8.495 0 +0.20(+2.36%)
Dec 29, 2016 8.397 8.568 8.250 8.299 33,849 -0.11(-1.26%)
Dec 28, 2016 8.536 8.601 8.324 8.405 50,797 -0.08(-0.96%)
Dec 27, 2016 8.560 8.666 8.471 8.487 49,558 -0.02(-0.19%)
Dec 23, 2016 8.503 8.503 8.503 0 +0.11(+1.26%)
Dec 22, 2016 8.471 8.479 8.324 8.397 28,215 -0.13(-1.53%)
Dec 21, 2016 8.438 8.568 8.340 8.528 70,208 +0.11(+1.26%)
Dec 20, 2016 8.364 8.601 8.364 8.422 143,214 +0.11(+1.38%)
Dec 19, 2016 8.299 8.389 8.218 8.307 70,373 -0.04(-0.49%)
Dec 16, 2016 8.340 8.462 8.210 8.348 141,236 +0.05(+0.59%)
Dec 15, 2016 8.283 8.479 8.250 8.299 93,727 +0.04(+0.49%)
Dec 14, 2016 8.348 8.413 8.193 8.258 66,386 -0.09(-1.08%)
Dec 13, 2016 8.348 8.373 8.071 8.348 128,434 +0.01(+0.10%)
Dec 12, 2016 8.234 8.438 8.062 8.340 139,875 +0.06(+0.69%)
Dec 09, 2016 7.850 8.291 7.834 8.283 107,990 +0.41(+5.18%)
Dec 08, 2016 7.287 7.940 7.255 7.875 212,664 +0.62(+8.55%)
Dec 07, 2016 7.238 7.295 7.230 7.255 225,622 -0.01(-0.11%)
Dec 06, 2016 7.295 7.295 7.230 7.263 144,855 +0.00(+0.00%)
Dec 05, 2016 7.287 7.328 7.181 7.263 219,486 +0.05(+0.68%)
Dec 02, 2016 7.279 7.328 7.100 7.214 196,990 +0.07(+0.91%)
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.