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 )

10.76 -0.25 (-2.27%)
Official Closing Price Updated: 7:00 PM EDT, Jun 3, 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 (%)
Jun 30, 2023 10.95 11.33 10.56 11.28 122,803 +0.28(+2.58%)
Jun 29, 2023 11.11 11.47 10.94 10.99 118,524 -0.15(-1.38%)
Jun 28, 2023 11.18 11.37 11.09 11.15 197,697 +0.01(+0.08%)
Jun 27, 2023 10.54 11.27 10.54 11.14 188,974 +0.57(+5.38%)
Jun 26, 2023 10.53 10.76 10.34 10.57 134,424 +0.04(+0.35%)
Jun 23, 2023 10.90 10.93 10.36 10.53 1,459,698 -0.47(-4.24%)
Jun 22, 2023 11.09 11.33 10.84 11.00 101,070 -0.06(-0.51%)
Jun 21, 2023 11.04 11.28 10.92 11.05 77,775 -0.03(-0.25%)
Jun 20, 2023 10.62 11.70 10.57 11.08 185,647 +0.69(+6.64%)
Jun 16, 2023 10.25 10.56 10.22 10.39 143,968 +0.51(+5.19%)
Jun 15, 2023 9.599 10.15 9.552 9.879 46,188 +0.34(+3.62%)
Jun 14, 2023 9.879 10.07 9.515 9.534 52,790 -0.35(-3.58%)
Jun 13, 2023 10.06 10.20 9.795 9.888 71,260 -0.36(-3.55%)
Jun 12, 2023 9.879 10.25 9.879 10.25 99,603 +0.37(+3.77%)
Jun 09, 2023 10.06 10.06 9.795 9.879 46,348 -0.17(-1.67%)
Jun 08, 2023 9.702 10.25 9.627 10.05 76,139 +0.41(+4.26%)
Jun 07, 2023 9.832 9.939 9.618 9.636 38,031 -0.15(-1.52%)
Jun 06, 2023 10.13 10.15 9.618 9.785 43,629 -0.38(-3.76%)
Jun 05, 2023 9.879 10.25 9.739 10.17 54,483 +0.39(+4.00%)
Jun 02, 2023 9.459 9.925 9.459 9.776 36,063 +0.35(+3.76%)
Jun 01, 2023 8.993 9.515 8.788 9.422 92,616 +0.44(+4.88%)
May 31, 2023 8.490 9.035 8.490 8.984 44,870 +0.45(+5.24%)
May 30, 2023 8.425 8.676 8.387 8.537 29,742 +0.18(+2.12%)
May 26, 2023 8.173 8.667 8.173 8.360 60,674 +0.08(+1.01%)
May 25, 2023 8.378 8.471 8.248 8.276 34,505 -0.15(-1.77%)
May 24, 2023 8.620 8.779 8.387 8.425 42,004 -0.34(-3.83%)
May 23, 2023 8.434 9.026 8.397 8.760 102,927 +0.37(+4.44%)
May 22, 2023 8.248 8.434 8.155 8.387 66,353 +0.14(+1.69%)
May 19, 2023 8.462 8.565 8.229 8.248 18,856 -0.12(-1.45%)
May 18, 2023 8.220 8.537 8.052 8.369 128,839 +0.22(+2.75%)
May 17, 2023 8.341 8.341 8.089 8.145 40,954 -0.10(-1.24%)
May 16, 2023 8.481 8.620 8.248 8.248 44,415 -0.38(-4.43%)
May 15, 2023 8.714 8.770 8.570 8.630 27,693 -0.07(-0.86%)
May 12, 2023 9.031 9.031 8.667 8.704 22,531 -0.33(-3.61%)
May 11, 2023 9.040 9.096 8.742 9.031 55,161 -0.22(-2.42%)
May 10, 2023 9.180 9.459 9.133 9.254 61,054 +0.07(+0.81%)
May 09, 2023 9.319 9.319 9.040 9.180 47,880 -0.05(-0.50%)
May 08, 2023 8.984 9.291 8.942 9.226 51,961 +0.14(+1.54%)
May 05, 2023 9.049 9.086 8.863 9.086 30,609 +0.22(+2.52%)
May 04, 2023 8.937 9.021 8.648 8.863 22,655 -0.13(-1.45%)
May 03, 2023 8.676 9.114 8.574 8.993 43,377 +0.41(+4.78%)
May 02, 2023 8.742 8.742 8.332 8.583 42,774 -0.15(-1.71%)
May 01, 2023 8.853 9.031 8.434 8.732 54,603 -0.08(-0.95%)
Apr 28, 2023 8.481 8.984 8.276 8.816 55,519 +0.22(+2.60%)
Apr 27, 2023 8.332 8.620 8.311 8.593 55,568 +0.26(+3.13%)
Apr 26, 2023 8.425 8.602 8.332 8.332 23,565 -0.19(-2.19%)
Apr 25, 2023 8.620 8.620 8.442 8.518 16,456 -0.09(-1.08%)
Apr 24, 2023 8.620 8.667 8.355 8.611 35,458 -0.01(-0.11%)
Apr 21, 2023 8.434 8.695 8.281 8.620 43,020 +0.19(+2.21%)
Apr 20, 2023 8.257 8.434 8.238 8.434 14,522 +0.10(+1.23%)
Apr 19, 2023 8.332 8.560 8.248 8.332 15,685 -0.14(-1.65%)
Apr 18, 2023 8.210 8.555 8.080 8.471 31,755 +0.36(+4.48%)
Apr 17, 2023 7.931 8.369 7.931 8.108 44,296 +0.20(+2.47%)
Apr 14, 2023 7.912 7.912 7.735 7.912 17,933 -0.01(-0.12%)
Apr 13, 2023 7.940 7.960 7.866 7.922 14,482 +0.02(+0.24%)
Apr 12, 2023 7.912 7.945 7.828 7.903 11,473 +0.02(+0.24%)
Apr 11, 2023 7.922 7.922 7.819 7.884 10,923 +0.00(+0.00%)
Apr 10, 2023 7.875 7.999 7.763 7.884 47,250 +0.19(+2.42%)
Apr 06, 2023 7.595 7.707 7.567 7.698 15,190 +0.07(+0.98%)
Apr 05, 2023 7.763 7.800 7.474 7.623 18,590 -0.23(-2.97%)
Apr 04, 2023 7.977 7.977 7.786 7.856 6,952 -0.11(-1.40%)
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.