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 (%)
Mar 31, 2016 9.180 9.368 9.115 9.148 32,406 -0.12(-1.32%)
Mar 30, 2016 9.303 9.417 9.221 9.270 60,536 +0.01(+0.09%)
Mar 29, 2016 8.781 9.295 8.781 9.262 23,525 +0.52(+5.98%)
Mar 28, 2016 9.001 9.009 8.691 8.740 36,034 -0.20(-2.19%)
Mar 24, 2016 8.903 8.936 8.936 8.936 23,405 -0.03(-0.36%)
Mar 23, 2016 8.968 9.066 8.879 8.968 25,388 -0.12(-1.35%)
Mar 22, 2016 9.074 9.213 8.960 9.091 29,820 +0.02(+0.18%)
Mar 21, 2016 8.985 9.180 8.552 9.074 45,150 +0.08(+0.91%)
Mar 18, 2016 9.311 9.474 8.936 8.993 109,277 -0.24(-2.56%)
Mar 17, 2016 9.074 9.336 9.074 9.229 43,210 +0.14(+1.53%)
Mar 16, 2016 9.083 9.132 8.940 9.091 35,037 +0.10(+1.09%)
Mar 15, 2016 9.017 9.055 8.936 8.993 30,160 -0.04(-0.45%)
Mar 14, 2016 8.879 9.034 8.870 9.034 38,491 +0.07(+0.73%)
Mar 11, 2016 8.887 8.993 8.862 8.968 22,702 +0.12(+1.38%)
Mar 10, 2016 8.821 8.854 8.642 8.846 62,599 +0.01(+0.09%)
Mar 09, 2016 8.683 8.846 8.666 8.838 34,754 +0.15(+1.69%)
Mar 08, 2016 8.544 8.732 8.544 8.691 53,786 +0.15(+1.72%)
Mar 07, 2016 8.275 8.602 8.185 8.544 57,908 +0.43(+5.33%)
Mar 04, 2016 7.956 8.381 7.956 8.111 27,215 +0.16(+1.95%)
Mar 03, 2016 7.981 8.046 7.769 7.956 63,235 -0.02(-0.20%)
Mar 02, 2016 7.899 8.054 7.875 7.973 27,311 +0.11(+1.35%)
Mar 01, 2016 8.144 8.152 7.834 7.867 61,654 -0.09(-1.13%)
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%)
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.