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 (%)
Jul 31, 2017 9.074 9.148 9.025 9.025 35,674 -0.04(-0.45%)
Jul 28, 2017 9.025 9.189 9.025 9.066 49,753 -0.07(-0.71%)
Jul 27, 2017 9.303 9.417 9.091 9.132 53,100 -0.12(-1.32%)
Jul 26, 2017 9.336 9.411 9.197 9.254 32,200 -0.03(-0.35%)
Jul 25, 2017 9.295 9.450 9.254 9.287 45,495 +0.02(+0.18%)
Jul 24, 2017 9.148 9.295 9.025 9.270 51,377 +0.11(+1.25%)
Jul 21, 2017 9.278 9.278 8.960 9.156 110,119 -0.03(-0.36%)
Jul 20, 2017 9.376 9.376 9.156 9.189 44,187 -0.14(-1.49%)
Jul 19, 2017 9.262 9.491 9.238 9.327 59,276 +0.10(+1.06%)
Jul 18, 2017 8.879 9.262 8.870 9.229 58,343 +0.34(+3.86%)
Jul 17, 2017 8.854 8.976 8.789 8.887 68,609 +0.06(+0.65%)
Jul 14, 2017 8.756 9.042 8.560 8.830 125,417 -0.02(-0.28%)
Jul 13, 2017 8.916 8.916 8.560 8.854 62,341 +0.33(+3.83%)
Jul 12, 2017 8.748 9.107 8.495 8.528 340,912 -0.18(-2.06%)
Jul 11, 2017 8.144 8.813 8.120 8.707 137,214 +0.44(+5.33%)
Jul 10, 2017 8.218 8.283 8.079 8.267 41,646 +0.03(+0.40%)
Jul 07, 2017 8.169 8.283 8.095 8.234 25,338 +0.08(+1.00%)
Jul 06, 2017 8.283 8.462 8.095 8.152 50,670 -0.18(-2.15%)
Jul 05, 2017 8.617 8.772 8.242 8.332 53,127 -0.29(-3.41%)
Jul 03, 2017 8.389 8.650 8.381 8.626 16,013 +0.27(+3.22%)
Jun 30, 2017 8.536 8.552 8.218 8.356 61,196 -0.12(-1.44%)
Jun 29, 2017 8.160 8.634 8.144 8.479 104,191 +0.42(+5.27%)
Jun 28, 2017 8.111 8.160 7.916 8.054 378,307 -0.02(-0.20%)
Jun 27, 2017 7.940 8.324 7.940 8.071 124,169 +0.13(+1.64%)
Jun 26, 2017 7.997 8.160 7.924 7.940 75,375 -0.03(-0.41%)
Jun 23, 2017 8.079 8.160 7.956 7.973 111,769 -0.11(-1.41%)
Jun 22, 2017 8.136 8.201 8.062 8.087 68,231 -0.06(-0.70%)
Jun 21, 2017 8.218 8.218 8.046 8.144 71,751 -0.01(-0.10%)
Jun 20, 2017 8.430 8.430 8.087 8.152 75,755 -0.28(-3.29%)
Jun 19, 2017 8.218 8.487 8.177 8.430 56,872 +0.20(+2.38%)
Jun 16, 2017 8.201 8.438 8.169 8.234 70,547 -0.09(-1.08%)
Jun 15, 2017 8.332 8.462 8.120 8.324 40,526 -0.11(-1.26%)
Jun 14, 2017 8.620 8.620 8.144 8.430 50,450 +0.04(+0.49%)
Jun 13, 2017 8.389 8.658 8.283 8.389 64,772 +0.11(+1.38%)
Jun 12, 2017 8.642 8.854 8.152 8.275 89,427 -0.42(-4.88%)
Jun 09, 2017 8.446 8.760 8.397 8.699 52,297 +0.27(+3.19%)
Jun 08, 2017 8.381 8.519 8.267 8.430 39,859 +0.09(+1.08%)
Jun 07, 2017 8.422 8.593 8.144 8.340 90,867 -0.12(-1.45%)
Jun 06, 2017 8.128 8.536 8.026 8.462 83,798 +0.29(+3.49%)
Jun 05, 2017 8.283 8.283 8.160 8.177 50,266 -0.18(-2.15%)
Jun 02, 2017 8.430 8.642 8.324 8.356 37,241 -0.11(-1.35%)
Jun 01, 2017 8.275 8.519 8.160 8.471 43,014 +0.26(+3.18%)
May 31, 2017 8.144 8.250 8.014 8.209 41,126 +0.06(+0.70%)
May 30, 2017 8.136 8.258 8.132 8.152 54,907 -0.11(-1.28%)
May 26, 2017 8.120 8.287 8.095 8.258 22,156 +0.10(+1.20%)
May 25, 2017 8.283 8.291 8.136 8.160 55,108 -0.08(-0.99%)
May 24, 2017 8.218 8.291 8.128 8.242 71,764 +0.07(+0.80%)
May 23, 2017 8.462 8.462 8.111 8.177 111,432 -0.28(-3.28%)
May 22, 2017 8.234 8.511 8.095 8.454 42,870 +0.36(+4.44%)
May 19, 2017 8.226 8.356 8.079 8.095 32,103 -0.14(-1.68%)
May 18, 2017 8.177 8.438 8.111 8.234 44,713 +0.11(+1.41%)
May 17, 2017 8.201 8.324 7.907 8.120 140,022 -0.19(-2.26%)
May 16, 2017 8.454 8.503 8.275 8.307 105,043 -0.02(-0.29%)
May 15, 2017 8.821 8.907 8.284 8.332 132,647 -0.48(-5.46%)
May 12, 2017 8.936 9.066 8.723 8.813 60,249 -0.18(-2.00%)
May 11, 2017 9.009 9.009 8.772 8.993 63,799 +0.01(+0.09%)
May 10, 2017 8.781 9.042 8.406 8.985 73,768 +0.42(+4.96%)
May 09, 2017 8.976 9.256 8.373 8.560 120,811 -0.97(-10.19%)
May 08, 2017 9.507 9.580 9.409 9.531 56,521 +0.04(+0.43%)
May 05, 2017 9.491 9.735 9.336 9.491 59,952 +0.02(+0.17%)
May 04, 2017 9.466 9.531 9.203 9.474 49,385 +0.01(+0.09%)
May 03, 2017 9.703 9.703 9.384 9.466 63,026 -0.29(-2.93%)
May 02, 2017 9.784 9.874 9.711 9.752 37,817 -0.05(-0.50%)
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.