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 )

12.24 +0.11 (+0.91%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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, 2024 10.66 10.69 10.35 10.47 38,638 -0.02(-0.19%)
Feb 28, 2024 10.80 10.88 10.41 10.49 29,194 -0.35(-3.27%)
Feb 27, 2024 10.51 10.89 10.51 10.84 32,530 +0.40(+3.86%)
Feb 26, 2024 10.41 10.81 10.24 10.44 31,461 -0.07(-0.65%)
Feb 23, 2024 10.21 10.55 10.21 10.51 22,893 +0.24(+2.30%)
Feb 22, 2024 10.34 10.53 10.19 10.27 35,673 -0.09(-0.85%)
Feb 21, 2024 10.39 10.72 10.36 10.36 21,595 +0.00(+0.00%)
Feb 20, 2024 10.16 10.55 9.840 10.36 35,926 +0.04(+0.38%)
Feb 16, 2024 11.16 11.33 10.28 10.32 60,355 -0.88(-7.82%)
Feb 15, 2024 10.86 11.31 10.86 11.20 59,503 +0.38(+3.55%)
Feb 14, 2024 10.37 10.93 10.37 10.81 26,226 +0.50(+4.87%)
Feb 13, 2024 10.87 10.87 10.27 10.31 53,353 -0.70(-6.35%)
Feb 12, 2024 10.89 11.25 10.89 11.01 38,137 +0.19(+1.73%)
Feb 09, 2024 10.45 10.95 10.45 10.82 21,924 +0.37(+3.58%)
Feb 08, 2024 10.18 10.50 10.18 10.45 24,726 +0.23(+2.21%)
Feb 07, 2024 10.57 10.57 10.22 10.22 42,667 -0.41(-3.89%)
Feb 06, 2024 10.77 10.97 10.59 10.64 36,169 -0.13(-1.19%)
Feb 05, 2024 10.73 10.97 10.73 10.77 40,727 -0.01(-0.09%)
Feb 02, 2024 10.80 10.96 10.75 10.78 27,677 -0.07(-0.64%)
Feb 01, 2024 10.60 11.08 10.60 10.84 50,679 +0.28(+2.61%)
Jan 31, 2024 10.80 11.18 10.57 10.57 30,798 -0.33(-3.07%)
Jan 30, 2024 10.97 11.27 10.82 10.90 32,206 -0.07(-0.63%)
Jan 29, 2024 11.04 11.14 10.88 10.97 30,949 -0.05(-0.45%)
Jan 26, 2024 11.03 11.15 10.97 11.02 40,258 +0.07(+0.63%)
Jan 25, 2024 10.67 10.99 10.61 10.95 44,592 +0.19(+1.74%)
Jan 24, 2024 10.52 10.81 10.42 10.77 39,215 +0.31(+3.01%)
Jan 23, 2024 10.41 10.62 10.33 10.45 38,334 +0.07(+0.66%)
Jan 22, 2024 10.34 10.63 10.26 10.38 50,833 +0.06(+0.57%)
Jan 19, 2024 10.24 10.38 10.12 10.32 35,975 +0.04(+0.38%)
Jan 18, 2024 10.27 10.53 10.19 10.28 23,219 -0.05(-0.48%)
Jan 17, 2024 10.17 10.44 10.08 10.33 29,565 +0.00(+0.00%)
Jan 16, 2024 10.51 10.60 10.29 10.33 34,559 -0.18(-1.69%)
Jan 12, 2024 10.59 10.60 10.43 10.51 29,451 +0.05(+0.47%)
Jan 11, 2024 10.26 10.52 10.26 10.46 31,282 +0.22(+2.11%)
Jan 10, 2024 10.06 10.28 10.06 10.24 21,161 +0.21(+2.06%)
Jan 09, 2024 10.04 10.14 10.04 10.04 35,334 -0.01(-0.10%)
Jan 08, 2024 10.04 10.20 10.04 10.05 37,356 -0.03(-0.29%)
Jan 05, 2024 10.04 10.17 10.04 10.08 34,749 +0.04(+0.39%)
Jan 04, 2024 10.09 10.16 10.02 10.04 43,697 -0.05(-0.49%)
Jan 03, 2024 9.899 10.17 9.856 10.09 81,431 +0.14(+1.38%)
Jan 02, 2024 10.42 10.42 9.880 9.948 46,150 -0.44(-4.26%)
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%)
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.