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 28, 2019 4.707 4.917 4.707 4.887 30,608 +0.05(+1.06%)
Feb 27, 2019 4.921 4.993 4.818 4.835 6,621 -0.08(-1.57%)
Feb 26, 2019 4.810 4.972 4.810 4.912 24,830 +0.09(+1.77%)
Feb 25, 2019 4.767 4.887 4.716 4.827 46,553 +0.07(+1.44%)
Feb 22, 2019 4.895 5.049 4.561 4.758 141,268 -0.22(-4.47%)
Feb 21, 2019 5.049 5.049 4.938 4.981 15,031 -0.07(-1.36%)
Feb 20, 2019 5.238 5.238 5.049 5.049 24,847 -0.16(-3.12%)
Feb 19, 2019 5.126 5.242 5.088 5.212 18,690 +0.13(+2.53%)
Feb 15, 2019 5.169 5.255 5.058 5.084 85,532 -0.05(-1.00%)
Feb 14, 2019 5.143 5.203 5.084 5.135 16,796 +0.01(+0.25%)
Feb 13, 2019 5.229 5.298 5.108 5.122 17,323 -0.06(-1.08%)
Feb 12, 2019 5.272 5.306 5.126 5.178 25,927 -0.01(-0.17%)
Feb 11, 2019 5.152 5.220 4.964 5.186 28,268 +0.03(+0.50%)
Feb 08, 2019 5.195 5.195 5.049 5.161 24,070 -0.06(-1.15%)
Feb 07, 2019 5.220 5.238 5.041 5.220 32,829 +0.03(+0.49%)
Feb 06, 2019 5.229 5.263 5.083 5.195 26,685 -0.05(-0.98%)
Feb 05, 2019 5.298 5.306 5.220 5.246 21,657 -0.08(-1.45%)
Feb 04, 2019 5.178 5.392 5.178 5.323 53,220 +0.09(+1.80%)
Feb 01, 2019 5.272 5.272 5.186 5.229 14,372 -0.02(-0.33%)
Jan 31, 2019 5.220 5.263 5.195 5.246 27,479 +0.00(+0.00%)
Jan 30, 2019 5.203 5.344 5.203 5.246 26,206 +0.02(+0.33%)
Jan 29, 2019 5.349 5.349 5.220 5.229 8,224 -0.11(-2.08%)
Jan 28, 2019 5.161 5.349 5.161 5.340 57,198 +0.24(+4.70%)
Jan 25, 2019 5.135 5.135 5.007 5.101 23,836 +0.00(+0.00%)
Jan 24, 2019 5.007 5.109 4.921 5.101 9,049 +0.11(+2.23%)
Jan 23, 2019 4.938 5.007 4.921 4.989 20,732 +0.03(+0.69%)
Jan 22, 2019 4.938 4.981 4.716 4.955 50,921 -0.03(-0.69%)
Jan 18, 2019 5.092 5.092 4.912 4.989 50,244 -0.03(-0.51%)
Jan 17, 2019 5.007 5.118 4.979 5.015 16,091 -0.03(-0.68%)
Jan 16, 2019 5.075 5.263 4.852 5.049 30,427 -0.06(-1.17%)
Jan 15, 2019 5.178 5.246 5.109 5.109 21,793 -0.09(-1.65%)
Jan 14, 2019 5.015 5.298 5.015 5.195 58,095 +0.05(+1.00%)
Jan 11, 2019 5.332 5.332 5.109 5.143 35,989 -0.19(-3.53%)
Jan 10, 2019 5.289 5.349 5.161 5.332 61,333 +0.06(+1.14%)
Jan 09, 2019 5.118 5.306 5.084 5.272 53,067 +0.09(+1.65%)
Jan 08, 2019 5.178 5.349 4.998 5.186 152,749 +0.09(+1.85%)
Jan 07, 2019 5.049 5.417 4.981 5.092 101,673 +0.11(+2.23%)
Jan 04, 2019 4.835 5.007 4.750 4.981 77,119 +0.24(+5.05%)
Jan 03, 2019 4.271 4.741 4.108 4.741 133,512 +0.44(+10.14%)
Jan 02, 2019 3.620 4.493 3.603 4.305 145,797 +0.81(+23.28%)
Dec 31, 2018 3.457 3.569 3.440 3.492 174,570 +0.03(+0.99%)
Dec 28, 2018 3.449 3.492 3.423 3.457 219,206 +0.00(+0.00%)
Dec 27, 2018 3.466 3.466 3.380 3.457 153,191 -0.06(-1.70%)
Dec 26, 2018 3.440 3.552 3.423 3.517 277,035 +0.02(+0.61%)
Dec 24, 2018 3.588 3.647 3.462 3.496 64,732 -0.09(-2.58%)
Dec 21, 2018 3.983 4.051 3.370 3.588 302,004 -0.43(-10.67%)
Dec 20, 2018 4.219 4.244 3.992 4.017 125,785 -0.20(-4.78%)
Dec 19, 2018 4.328 4.328 4.216 4.219 69,302 -0.15(-3.46%)
Dec 18, 2018 4.412 4.454 4.286 4.370 55,019 -0.03(-0.57%)
Dec 17, 2018 4.597 4.622 4.294 4.395 69,449 -0.20(-4.39%)
Dec 14, 2018 4.538 4.664 4.538 4.597 16,540 +0.00(+0.00%)
Dec 13, 2018 4.765 4.908 4.479 4.597 33,977 -0.16(-3.36%)
Dec 12, 2018 4.849 4.866 4.723 4.757 22,031 -0.06(-1.22%)
Dec 11, 2018 4.941 4.941 4.773 4.815 38,396 -0.10(-2.05%)
Dec 10, 2018 4.950 4.950 4.731 4.916 50,010 -0.03(-0.68%)
Dec 07, 2018 4.925 5.152 4.857 4.950 45,217 -0.07(-1.34%)
Dec 06, 2018 4.883 5.026 4.883 5.017 34,293 +0.11(+2.23%)
Dec 04, 2018 5.210 5.210 4.841 4.908 42,361 -0.29(-5.65%)
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.