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:

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

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 11.09 11.18 10.85 11.08 22,143 +0.02(+0.22%)
Jun 29, 2015 11.19 11.47 10.92 11.06 44,315 -0.24(-2.17%)
Jun 26, 2015 11.02 11.33 11.02 11.30 303,112 +0.29(+2.67%)
Jun 25, 2015 11.06 11.09 10.98 11.01 21,645 -0.04(-0.37%)
Jun 24, 2015 11.21 11.21 10.98 11.05 29,797 -0.11(-0.95%)
Jun 23, 2015 10.75 11.20 10.73 11.16 68,930 +0.45(+4.19%)
Jun 22, 2015 10.75 10.99 10.65 10.71 33,296 -0.06(-0.53%)
Jun 19, 2015 10.98 11.06 10.62 10.76 51,106 -0.21(-1.93%)
Jun 18, 2015 10.47 10.99 10.44 10.98 47,789 +0.53(+5.08%)
Jun 17, 2015 10.31 10.53 10.12 10.45 39,893 +0.07(+0.71%)
Jun 16, 2015 10.40 10.40 10.15 10.37 47,159 -0.05(-0.47%)
Jun 15, 2015 10.58 10.59 10.39 10.42 51,132 -0.24(-2.22%)
Jun 12, 2015 10.58 10.67 10.51 10.66 7,140 +0.03(+0.31%)
Jun 11, 2015 10.69 10.69 10.49 10.62 12,441 -0.11(-1.06%)
Jun 10, 2015 10.61 10.83 10.59 10.74 21,791 +0.25(+2.41%)
Jun 09, 2015 10.68 10.72 10.49 10.49 17,600 -0.25(-2.35%)
Jun 08, 2015 10.80 10.91 10.67 10.74 53,337 -0.18(-1.64%)
Jun 05, 2015 10.81 10.92 10.77 10.92 12,922 +0.15(+1.36%)
Jun 04, 2015 10.76 11.01 10.56 10.77 37,066 -0.08(-0.75%)
Jun 03, 2015 10.97 10.97 10.83 10.85 23,975 -0.07(-0.67%)
Jun 02, 2015 10.92 11.10 10.77 10.93 42,204 +0.03(+0.30%)
Jun 01, 2015 10.75 11.06 10.75 10.89 68,978 +0.23(+2.14%)
May 29, 2015 10.66 10.89 10.53 10.67 43,919 +0.02(+0.15%)
May 28, 2015 10.89 11.02 10.54 10.65 30,369 -0.26(-2.39%)
May 27, 2015 10.93 10.94 10.33 10.91 72,013 +0.27(+2.53%)
May 26, 2015 10.23 10.86 10.23 10.64 65,788 +0.34(+3.33%)
May 22, 2015 10.22 10.30 10.30 10.30 38,600 +0.07(+0.72%)
May 21, 2015 9.980 10.22 9.980 10.22 11,004 +0.02(+0.16%)
May 20, 2015 10.20 10.27 10.14 10.21 17,050 -0.02(-0.16%)
May 19, 2015 10.15 10.23 10.05 10.22 26,704 +0.11(+1.05%)
May 18, 2015 10.12 10.40 10.08 10.12 49,042 -0.02(-0.24%)
May 15, 2015 10.38 10.40 10.04 10.14 28,807 -0.24(-2.36%)
May 14, 2015 10.34 10.40 9.997 10.39 44,975 +0.13(+1.27%)
May 13, 2015 10.27 10.30 10.06 10.26 14,272 -0.02(-0.16%)
May 12, 2015 10.05 10.39 10.03 10.27 32,727 +0.16(+1.53%)
May 11, 2015 10.46 10.46 9.899 10.12 80,385 -0.43(-4.10%)
May 08, 2015 10.89 10.89 10.30 10.55 46,968 -0.27(-2.49%)
May 07, 2015 10.60 10.89 10.21 10.82 39,638 +0.31(+2.95%)
May 06, 2015 10.62 10.75 10.36 10.51 43,125 -0.11(-1.00%)
May 05, 2015 10.82 10.82 10.40 10.62 59,028 -0.35(-3.20%)
May 04, 2015 11.02 11.32 10.89 10.97 26,368 -0.08(-0.74%)
May 01, 2015 11.16 11.41 11.02 11.05 54,070 -0.10(-0.88%)
Apr 30, 2015 11.51 11.51 11.02 11.15 58,820 -0.20(-1.80%)
Apr 29, 2015 11.07 11.59 11.03 11.35 39,018 +0.29(+2.66%)
Apr 28, 2015 11.56 11.61 11.02 11.06 43,889 -0.54(-4.64%)
Apr 27, 2015 11.60 11.70 11.36 11.60 68,092 +0.07(+0.64%)
Apr 24, 2015 11.34 11.65 11.19 11.52 32,296 +0.09(+0.78%)
Apr 23, 2015 11.30 11.66 11.07 11.43 49,535 +0.13(+1.16%)
Apr 22, 2015 11.26 11.47 11.02 11.30 77,649 -0.01(-0.07%)
Apr 21, 2015 11.32 11.38 11.13 11.31 28,211 -0.12(-1.07%)
Apr 20, 2015 11.42 11.63 11.32 11.43 62,187 +0.11(+1.01%)
Apr 17, 2015 11.09 11.36 10.98 11.32 48,042 +0.15(+1.31%)
Apr 16, 2015 11.11 11.25 10.85 11.17 38,002 -0.01(-0.07%)
Apr 15, 2015 11.33 11.33 10.91 11.18 28,228 +0.00(+0.00%)
Apr 14, 2015 10.97 11.24 10.90 11.18 25,990 +0.13(+1.18%)
Apr 13, 2015 10.82 11.25 10.79 11.05 38,065 +0.10(+0.89%)
Apr 10, 2015 10.85 11.01 10.61 10.95 47,922 +0.10(+0.90%)
Apr 09, 2015 11.09 11.09 10.69 10.85 39,881 -0.23(-2.06%)
Apr 08, 2015 11.30 11.30 10.86 11.08 86,038 -0.20(-1.81%)
Apr 07, 2015 11.07 11.65 11.07 11.29 52,676 +0.10(+0.88%)
Apr 06, 2015 10.81 11.19 10.71 11.19 59,314 +0.37(+3.39%)
Apr 02, 2015 10.50 10.82 10.82 10.82 31,003 +0.18(+1.69%)
Apr 01, 2015 10.45 10.66 10.41 10.64 46,170 +0.15(+1.48%)
Mar 31, 2015 10.63 10.74 10.36 10.49 80,001 -0.15(-1.38%)
Mar 30, 2015 10.54 10.76 10.49 10.63 18,073 +0.04(+0.39%)
Mar 27, 2015 10.62 10.62 10.27 10.59 51,190 +0.02(+0.15%)
Mar 26, 2015 10.99 11.10 10.56 10.58 30,571 -0.42(-3.79%)
Mar 25, 2015 11.34 11.34 10.99 10.99 35,132 -0.27(-2.39%)
Mar 24, 2015 11.29 11.38 11.07 11.26 25,510 -0.03(-0.29%)
Mar 23, 2015 11.30 11.38 11.17 11.29 17,908 -0.08(-0.72%)
Mar 20, 2015 10.93 11.38 10.61 11.38 97,061 +0.45(+4.11%)
Mar 19, 2015 10.88 11.05 10.82 10.93 21,665 -0.02(-0.22%)
Mar 18, 2015 10.94 11.00 10.87 10.95 31,546 -0.05(-0.45%)
Mar 17, 2015 11.00 11.07 10.88 11.00 33,748 +0.02(+0.15%)
Mar 16, 2015 11.42 11.42 10.62 10.98 79,504 -0.07(-0.66%)
Mar 13, 2015 10.79 11.07 10.78 11.06 52,918 +0.15(+1.35%)
Mar 12, 2015 10.75 10.99 10.38 10.91 158,701 +0.26(+2.45%)
Mar 11, 2015 10.93 10.95 10.62 10.65 11,913 -0.32(-2.90%)
Mar 10, 2015 11.07 11.15 10.84 10.97 21,957 -0.27(-2.40%)
Mar 09, 2015 11.55 11.55 11.15 11.24 53,819 -0.26(-2.27%)
Mar 06, 2015 11.51 11.69 11.43 11.50 70,312 -0.14(-1.19%)
Mar 05, 2015 11.18 11.71 11.18 11.64 74,974 +0.46(+4.09%)
Mar 04, 2015 10.93 11.08 10.90 11.18 86,716 +0.10(+0.88%)
Mar 03, 2015 11.13 11.24 10.94 11.08 29,764 -0.10(-0.88%)
Mar 02, 2015 10.80 11.34 10.80 11.18 57,394 +0.38(+3.55%)
Feb 27, 2015 10.48 10.93 10.41 10.80 57,699 +0.25(+2.40%)
Feb 26, 2015 10.71 10.88 10.52 10.54 28,005 -0.15(-1.37%)
Feb 25, 2015 10.94 10.94 10.67 10.69 36,014 -0.29(-2.60%)
Feb 24, 2015 10.88 11.16 10.51 10.98 103,423 +0.36(+3.38%)
Feb 23, 2015 10.33 10.73 10.33 10.62 16,702 +0.23(+2.20%)
Feb 20, 2015 10.60 10.60 10.34 10.39 10,587 -0.18(-1.70%)
Feb 19, 2015 10.57 10.79 10.54 10.57 30,645 -0.08(-0.77%)
Feb 18, 2015 10.62 10.85 10.54 10.65 33,228 -0.05(-0.46%)
Feb 17, 2015 10.49 10.76 10.38 10.70 25,481 +0.24(+2.26%)
Feb 13, 2015 10.24 10.46 10.46 10.46 39,336 +0.27(+2.64%)
Feb 12, 2015 10.02 10.22 9.874 10.19 14,654 +0.20(+1.96%)
Feb 11, 2015 9.972 10.15 9.899 9.997 9,190 +0.05(+0.49%)
Feb 10, 2015 10.33 10.33 9.890 9.948 58,743 -0.30(-2.95%)
Feb 09, 2015 10.24 10.35 10.08 10.25 9,573 +0.01(+0.08%)
Feb 06, 2015 10.36 10.44 10.14 10.24 25,494 -0.11(-1.10%)
Feb 05, 2015 10.44 10.44 10.27 10.36 5,959 +0.02(+0.16%)
Feb 04, 2015 10.45 10.55 10.33 10.34 12,886 -0.08(-0.78%)
Feb 03, 2015 10.14 10.46 10.14 10.42 27,815 +0.30(+2.98%)
Feb 02, 2015 9.980 10.18 9.890 10.12 50,672 +0.21(+2.14%)
Jan 30, 2015 9.719 9.972 9.719 9.907 34,482 +0.10(+1.00%)
Jan 29, 2015 10.06 10.19 9.793 9.809 83,619 -0.25(-2.51%)
Jan 28, 2015 10.28 10.44 10.04 10.06 63,174 -0.24(-2.38%)
Jan 27, 2015 10.33 10.46 10.28 10.31 23,998 -0.11(-1.02%)
Jan 26, 2015 10.67 10.67 10.35 10.41 32,062 -0.30(-2.82%)
Jan 23, 2015 10.96 11.00 10.40 10.71 55,155 -0.22(-2.02%)
Jan 22, 2015 11.00 11.07 10.79 10.94 30,304 +0.00(+0.00%)
Jan 21, 2015 10.68 11.01 10.62 10.94 22,965 +0.29(+2.68%)
Jan 20, 2015 10.31 10.73 10.25 10.65 33,376 +0.31(+3.00%)
Jan 16, 2015 10.16 10.36 10.14 10.34 16,516 +0.12(+1.20%)
Jan 15, 2015 10.37 10.41 10.05 10.22 25,129 -0.13(-1.26%)
Jan 14, 2015 10.28 10.41 10.14 10.35 10,862 -0.02(-0.24%)
Jan 13, 2015 10.28 10.45 10.24 10.37 12,938 +0.07(+0.71%)
Jan 12, 2015 10.34 10.61 10.20 10.30 20,251 -0.11(-1.10%)
Jan 09, 2015 10.56 10.58 10.41 10.41 6,929 -0.19(-1.77%)
Jan 08, 2015 10.38 10.69 10.29 10.60 17,613 +0.24(+2.36%)
Jan 07, 2015 10.22 10.38 10.18 10.36 28,081 -0.05(-0.47%)
Jan 06, 2015 10.48 10.48 10.21 10.40 15,776 +0.01(+0.08%)
Jan 05, 2015 10.67 10.67 10.33 10.40 17,135 -0.31(-2.90%)
Jan 02, 2015 10.80 10.80 10.30 10.71 19,331 -0.07(-0.61%)
Dec 31, 2014 10.67 10.77 10.77 10.77 18,994 +0.17(+1.62%)
Dec 30, 2014 10.54 10.75 10.45 10.60 12,498 -0.07(-0.61%)
Dec 29, 2014 10.94 10.94 10.64 10.67 11,615 -0.26(-2.39%)
Dec 26, 2014 11.22 11.22 10.88 10.93 17,725 -0.26(-2.33%)
Dec 24, 2014 11.17 11.19 11.19 11.19 4,166 +0.09(+0.81%)
Dec 23, 2014 11.20 11.29 11.02 11.10 35,108 -0.01(-0.07%)
Dec 22, 2014 10.75 11.14 10.59 11.11 23,040 +0.33(+3.03%)
Dec 19, 2014 10.56 10.88 10.49 10.78 77,027 +0.16(+1.54%)
Dec 18, 2014 10.47 10.66 10.31 10.62 57,710 +0.20(+1.88%)
Dec 17, 2014 9.809 10.49 9.768 10.42 63,492 +0.57(+5.80%)
Dec 16, 2014 9.776 9.939 9.711 9.850 70,817 +0.11(+1.09%)
Dec 15, 2014 9.907 10.12 9.735 9.744 84,054 -0.20(-2.05%)
Dec 12, 2014 9.948 10.14 9.915 9.948 32,103 -0.06(-0.57%)
Dec 11, 2014 10.00 10.18 9.997 10.00 52,858 -0.12(-1.21%)
Dec 10, 2014 10.00 10.20 10.00 10.13 24,525 -0.07(-0.64%)
Dec 09, 2014 9.964 10.20 9.287 10.19 229,763 +0.16(+1.63%)
Dec 08, 2014 10.03 10.13 9.984 10.03 21,317 -0.02(-0.24%)
Dec 05, 2014 10.00 10.19 9.915 10.05 25,947 +0.01(+0.08%)
Dec 04, 2014 10.12 10.12 10.05 10.05 5,923 -0.09(-0.89%)
Dec 03, 2014 10.05 10.19 10.04 10.14 28,932 +0.00(+0.00%)
Dec 02, 2014 10.05 10.27 10.05 10.14 79,895 +0.01(+0.08%)
Dec 01, 2014 10.30 10.30 10.10 10.13 17,345 -0.06(-0.56%)
Nov 28, 2014 10.09 10.33 10.09 10.18 14,194 -0.01(-0.08%)
Nov 26, 2014 10.02 10.19 10.19 10.19 45,218 +0.16(+1.55%)
Nov 25, 2014 9.988 10.11 9.956 10.04 15,875 +0.04(+0.41%)
Nov 24, 2014 10.05 10.13 9.923 9.997 56,112 -0.05(-0.49%)
Nov 21, 2014 10.13 10.13 10.04 10.05 29,494 -0.01(-0.08%)
Nov 20, 2014 10.04 10.18 10.01 10.05 25,823 +0.02(+0.16%)
Nov 19, 2014 10.05 10.16 10.04 10.04 25,830 -0.03(-0.32%)
Nov 18, 2014 10.17 10.19 10.05 10.07 24,932 +0.01(+0.08%)
Nov 17, 2014 10.15 10.20 10.05 10.06 53,281 -0.07(-0.73%)
Nov 14, 2014 10.24 10.24 10.05 10.14 45,252 -0.08(-0.80%)
Nov 13, 2014 10.18 10.36 10.09 10.22 112,506 +0.16(+1.62%)
Nov 12, 2014 10.02 10.23 10.02 10.05 43,002 -0.07(-0.65%)
Nov 11, 2014 10.21 10.21 9.956 10.12 82,385 -0.08(-0.80%)
Nov 10, 2014 10.24 10.24 9.997 10.20 44,503 -0.07(-0.64%)
Nov 07, 2014 10.20 10.27 10.04 10.27 45,538 +0.07(+0.72%)
Nov 06, 2014 10.35 10.35 10.16 10.19 99,682 -0.20(-1.88%)
Nov 05, 2014 10.31 10.43 10.12 10.39 100,622 +0.11(+1.11%)
Nov 04, 2014 10.22 10.32 10.21 10.27 47,977 +0.02(+0.16%)
Nov 03, 2014 10.31 10.49 10.15 10.26 67,880 -0.03(-0.32%)
Oct 31, 2014 10.33 10.38 10.12 10.29 45,965 +0.10(+0.96%)
Oct 30, 2014 10.04 10.25 9.939 10.19 91,762 +0.16(+1.55%)
Oct 29, 2014 10.04 10.18 10.02 10.04 46,618 -0.07(-0.73%)
Oct 28, 2014 10.04 10.14 9.939 10.11 103,936 +0.03(+0.32%)
Oct 27, 2014 10.15 10.18 10.18 10.08 43,056 -0.10(-0.96%)
Oct 24, 2014 10.27 10.32 10.16 10.18 30,888 -0.07(-0.64%)
Oct 23, 2014 10.25 10.25 10.17 10.24 67,737 +0.06(+0.56%)
Oct 22, 2014 10.34 10.40 10.18 10.18 34,376 -0.16(-1.58%)
Oct 21, 2014 10.26 10.40 10.18 10.35 151,429 +0.11(+1.04%)
Oct 20, 2014 10.05 10.26 10.04 10.24 39,407 +0.18(+1.78%)
Oct 17, 2014 10.14 10.14 10.04 10.06 21,079 +0.00(+0.00%)
Oct 16, 2014 9.997 10.13 9.997 10.06 45,326 +0.02(+0.24%)
Oct 15, 2014 10.00 10.20 9.972 10.04 138,467 -0.09(-0.89%)
Oct 14, 2014 10.03 10.19 9.939 10.13 50,749 +0.16(+1.55%)
Oct 13, 2014 10.08 10.10 9.931 9.972 145,654 -0.11(-1.05%)
Oct 10, 2014 9.915 10.27 9.915 10.08 183,093 +0.11(+1.15%)
Oct 09, 2014 10.01 10.06 9.931 9.964 112,680 -0.07(-0.73%)
Oct 08, 2014 10.14 10.16 9.874 10.04 138,389 -0.14(-1.36%)
Oct 07, 2014 9.939 10.27 9.874 10.18 139,056 +0.21(+2.13%)
Oct 06, 2014 10.27 10.32 9.890 9.964 216,192 -0.22(-2.16%)
Oct 03, 2014 10.07 10.33 9.948 10.18 153,645 +0.20(+2.04%)
Oct 02, 2014 9.678 9.988 9.658 9.980 104,810 +0.24(+2.51%)
Oct 01, 2014 9.850 9.874 9.711 9.735 260,282 -0.07(-0.75%)
Sep 30, 2014 9.784 9.923 9.727 9.809 1,256,503 -0.02(-0.17%)
Sep 29, 2014 9.695 9.907 9.637 9.825 125,596 +0.03(+0.33%)
Sep 26, 2014 9.931 9.939 9.703 9.793 64,549 -0.08(-0.83%)
Sep 25, 2014 9.972 9.972 9.597 9.874 88,777 -0.16(-1.63%)
Sep 24, 2014 9.540 10.04 9.519 10.04 88,397 +0.45(+4.68%)
Sep 23, 2014 9.482 9.678 9.434 9.588 61,863 +0.11(+1.12%)
Sep 22, 2014 9.417 9.621 9.384 9.482 89,737 +0.15(+1.57%)
Sep 19, 2014 9.499 9.793 9.336 9.336 276,508 -0.18(-1.89%)
Sep 18, 2014 9.319 9.686 9.303 9.515 277,906 +0.19(+2.01%)
Sep 17, 2014 9.319 9.384 9.254 9.327 165,991 +0.07(+0.79%)
Sep 16, 2014 9.058 9.254 8.985 9.254 79,701 +0.14(+1.52%)
Sep 15, 2014 9.091 9.368 8.968 9.115 70,769 +0.04(+0.45%)
Sep 12, 2014 9.384 9.409 9.058 9.074 86,618 -0.30(-3.22%)
Sep 11, 2014 9.238 9.458 9.164 9.376 92,458 +0.16(+1.77%)
Sep 10, 2014 9.278 9.450 9.278 9.213 61,855 -0.16(-1.66%)
Sep 09, 2014 9.034 9.384 9.015 9.368 71,533 +0.29(+3.24%)
Sep 08, 2014 9.042 9.368 8.974 9.074 70,832 +0.11(+1.18%)
Sep 05, 2014 9.034 9.034 8.830 8.968 127,727 -0.14(-1.52%)
Sep 04, 2014 9.295 9.295 9.058 9.107 59,740 -0.19(-2.02%)
Sep 03, 2014 9.295 9.425 9.278 9.295 82,680 +0.02(+0.26%)
Sep 02, 2014 9.303 9.360 9.218 9.270 82,034 +0.01(+0.09%)
Aug 29, 2014 9.164 9.262 9.262 9.262 16,053 +0.08(+0.89%)
Aug 28, 2014 9.172 9.303 9.091 9.180 58,023 -0.03(-0.35%)
Aug 27, 2014 9.303 9.303 9.146 9.213 23,609 -0.08(-0.88%)
Aug 26, 2014 9.213 9.295 9.073 9.295 63,664 +0.03(+0.35%)
Aug 25, 2014 9.229 9.319 9.159 9.262 43,799 +0.02(+0.18%)
Aug 22, 2014 9.327 9.327 9.205 9.246 29,048 -0.06(-0.61%)
Aug 21, 2014 9.287 9.318 9.217 9.303 84,909 +0.00(+0.00%)
Aug 20, 2014 9.180 9.344 9.180 9.303 27,134 +0.07(+0.80%)
Aug 19, 2014 9.319 9.319 9.156 9.229 75,997 +0.04(+0.44%)
Aug 18, 2014 9.140 9.221 9.042 9.189 100,195 +0.06(+0.63%)
Aug 15, 2014 8.895 9.132 8.895 9.132 66,266 +0.22(+2.47%)
Aug 14, 2014 9.025 9.099 8.911 8.911 83,810 +0.04(+0.46%)
Aug 13, 2014 8.936 8.937 8.854 8.870 86,350 -0.02(-0.28%)
Aug 12, 2014 8.895 8.936 8.879 8.895 42,972 +0.00(+0.00%)
Aug 11, 2014 8.895 8.936 8.887 8.895 192,051 +0.00(+0.00%)
Aug 08, 2014 8.903 8.936 8.830 8.895 116,861 -0.01(-0.09%)
Aug 07, 2014 8.976 9.066 8.854 8.903 520,367 -0.06(-0.64%)
Aug 06, 2014 8.952 8.993 8.789 8.960 432,179 +0.01(+0.09%)
Aug 05, 2014 8.919 9.058 8.919 8.952 362,914 +0.03(+0.37%)
Aug 04, 2014 8.895 8.935 8.895 8.919 237,393 +0.00(+0.00%)
Aug 01, 2014 8.968 8.968 8.879 8.919 177,528 -0.02(-0.18%)
Jul 31, 2014 8.732 8.976 8.430 8.936 795,857 +0.08(+0.92%)
Jul 30, 2014 8.732 8.936 8.732 8.854 528,127 +0.12(+1.40%)
Jul 29, 2014 8.740 8.838 8.732 8.732 122,423 +0.00(+0.00%)
Jul 28, 2014 8.568 8.854 8.568 8.732 1,250,200 +0.16(+1.90%)
Jul 25, 2014 8.364 8.774 8.226 8.568 868,119 +0.20(+2.44%)
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.
 
 
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.