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, 2019 4.850 4.903 4.744 4.744 12,767 -0.11(-2.36%)
Jul 30, 2019 4.616 4.876 4.616 4.859 7,644 +0.22(+4.74%)
Jul 29, 2019 4.674 4.797 4.621 4.639 23,844 +0.00(+0.00%)
Jul 26, 2019 4.936 4.960 4.577 4.639 124,629 -0.34(-6.89%)
Jul 25, 2019 4.929 4.982 4.859 4.982 6,560 +0.09(+1.80%)
Jul 24, 2019 4.951 4.951 4.815 4.894 14,802 -0.04(-0.71%)
Jul 23, 2019 4.973 4.986 4.885 4.929 25,139 -0.04(-0.71%)
Jul 22, 2019 4.920 5.017 4.894 4.964 9,163 +0.09(+1.81%)
Jul 19, 2019 4.832 4.903 4.806 4.876 19,086 +0.04(+0.91%)
Jul 18, 2019 4.824 4.868 4.797 4.832 6,137 +0.01(+0.18%)
Jul 17, 2019 5.017 5.017 4.797 4.824 16,835 -0.22(-4.36%)
Jul 16, 2019 5.035 5.061 4.929 5.044 5,218 +0.02(+0.35%)
Jul 15, 2019 5.017 5.035 4.956 5.026 16,441 +0.11(+2.15%)
Jul 12, 2019 4.832 4.991 4.832 4.920 9,315 -0.04(-0.89%)
Jul 11, 2019 4.780 4.991 4.780 4.964 16,388 -0.02(-0.35%)
Jul 10, 2019 4.947 4.991 4.920 4.982 13,987 +0.04(+0.71%)
Jul 09, 2019 4.947 5.000 4.920 4.947 10,915 -0.01(-0.18%)
Jul 08, 2019 4.903 5.000 4.903 4.956 8,496 +0.02(+0.36%)
Jul 05, 2019 4.920 5.000 4.920 4.938 6,930 +0.01(+0.18%)
Jul 03, 2019 4.947 4.999 4.903 4.929 16,587 -0.03(-0.53%)
Jul 02, 2019 4.903 5.000 4.903 4.956 6,196 +0.05(+1.08%)
Jul 01, 2019 4.850 4.956 4.762 4.903 33,404 +0.17(+3.53%)
Jun 28, 2019 4.630 4.749 4.630 4.736 20,676 +0.12(+2.67%)
Jun 27, 2019 4.427 4.647 4.427 4.612 37,976 +0.22(+4.90%)
Jun 26, 2019 4.561 4.596 4.397 4.397 45,233 -0.16(-3.43%)
Jun 25, 2019 4.423 4.579 4.423 4.553 42,640 +0.13(+2.94%)
Jun 24, 2019 4.518 4.518 4.397 4.423 25,799 -0.10(-2.11%)
Jun 21, 2019 4.553 4.574 4.466 4.518 52,583 -0.05(-1.14%)
Jun 20, 2019 4.466 4.596 4.449 4.570 39,315 +0.10(+2.33%)
Jun 19, 2019 4.388 4.507 4.366 4.466 38,579 +0.08(+1.78%)
Jun 18, 2019 4.345 4.436 4.336 4.388 67,038 +0.03(+0.80%)
Jun 17, 2019 4.293 4.423 4.293 4.353 12,432 -0.03(-0.59%)
Jun 14, 2019 4.388 4.423 4.379 4.379 10,839 -0.04(-0.98%)
Jun 13, 2019 4.388 4.527 4.379 4.423 40,678 +0.03(+0.79%)
Jun 12, 2019 4.428 4.444 4.388 4.388 2,816 +0.00(+0.00%)
Jun 11, 2019 4.509 4.631 4.379 4.388 20,292 -0.12(-2.69%)
Jun 10, 2019 4.648 4.665 4.509 4.509 22,311 -0.10(-2.26%)
Jun 07, 2019 4.700 4.700 4.535 4.613 14,645 -0.09(-1.85%)
Jun 06, 2019 4.796 4.882 4.648 4.700 7,621 -0.05(-1.09%)
Jun 05, 2019 4.787 4.830 4.735 4.752 10,591 -0.03(-0.72%)
Jun 04, 2019 4.770 4.854 4.665 4.787 45,922 +0.03(+0.73%)
Jun 03, 2019 4.813 4.813 4.691 4.752 39,938 -0.02(-0.36%)
May 31, 2019 4.697 4.804 4.692 4.770 14,645 -0.03(-0.54%)
May 30, 2019 4.778 4.798 4.726 4.796 9,771 -0.01(-0.18%)
May 29, 2019 4.735 4.839 4.726 4.804 16,264 +0.03(+0.54%)
May 28, 2019 4.813 4.813 4.683 4.778 11,596 +0.01(+0.18%)
May 24, 2019 4.813 4.856 4.770 4.770 6,227 -0.03(-0.72%)
May 23, 2019 4.735 4.822 4.726 4.804 18,773 +0.03(+0.73%)
May 22, 2019 4.900 4.900 4.726 4.770 5,911 -0.12(-2.48%)
May 21, 2019 4.865 4.986 4.735 4.891 6,094 +0.07(+1.44%)
May 20, 2019 4.926 4.926 4.709 4.822 15,520 -0.16(-3.14%)
May 17, 2019 4.934 4.978 4.796 4.978 12,338 +0.03(+0.53%)
May 16, 2019 5.134 5.142 4.848 4.952 22,242 -0.20(-3.95%)
May 15, 2019 5.220 5.246 5.099 5.155 13,365 -0.09(-1.74%)
May 14, 2019 5.299 5.299 5.160 5.246 15,665 -0.04(-0.82%)
May 13, 2019 5.333 5.377 5.121 5.290 19,933 -0.09(-1.61%)
May 10, 2019 5.299 5.377 5.142 5.377 21,102 +0.03(+0.65%)
May 09, 2019 5.246 5.368 5.084 5.342 21,062 +0.09(+1.65%)
May 08, 2019 5.056 5.333 5.038 5.255 161,587 +0.19(+3.77%)
May 07, 2019 5.030 5.073 4.804 5.064 34,911 +0.03(+0.69%)
May 06, 2019 4.674 5.099 4.518 5.030 34,782 +0.35(+7.41%)
May 03, 2019 4.822 4.822 4.605 4.683 20,410 -0.16(-3.40%)
May 02, 2019 4.639 4.848 4.457 4.848 33,275 +0.20(+4.29%)
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.