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, 2020 4.192 4.192 3.965 4.047 17,994 -0.11(-2.63%)
Jul 30, 2020 4.119 4.211 4.119 4.156 11,302 +0.04(+0.88%)
Jul 29, 2020 4.247 4.247 4.119 4.119 5,353 -0.07(-1.74%)
Jul 28, 2020 4.265 4.284 4.110 4.192 9,060 -0.09(-2.13%)
Jul 27, 2020 4.156 4.311 4.156 4.284 37,078 +0.10(+2.40%)
Jul 24, 2020 4.165 4.206 4.115 4.183 8,448 -0.01(-0.22%)
Jul 23, 2020 4.297 4.309 4.192 4.192 10,014 -0.13(-2.95%)
Jul 22, 2020 4.401 4.401 4.284 4.320 6,385 +0.00(+0.00%)
Jul 21, 2020 4.256 4.320 4.229 4.320 42,387 +0.15(+3.72%)
Jul 20, 2020 4.375 4.375 4.110 4.165 6,475 -0.26(-5.77%)
Jul 17, 2020 4.466 4.539 4.393 4.420 18,323 -0.01(-0.21%)
Jul 16, 2020 4.247 4.457 4.139 4.429 36,305 +0.17(+4.07%)
Jul 15, 2020 4.156 4.265 4.147 4.256 23,594 +0.20(+4.94%)
Jul 14, 2020 4.001 4.138 4.001 4.056 32,089 +0.05(+1.37%)
Jul 13, 2020 4.001 4.056 3.955 4.001 12,238 -0.02(-0.45%)
Jul 10, 2020 4.001 4.056 3.946 4.019 18,433 +0.11(+2.80%)
Jul 09, 2020 4.001 4.010 3.883 3.910 28,439 -0.09(-2.28%)
Jul 08, 2020 4.028 4.074 3.883 4.001 50,267 -0.07(-1.79%)
Jul 07, 2020 4.065 4.129 3.992 4.074 19,490 -0.08(-1.97%)
Jul 06, 2020 4.119 4.156 4.047 4.156 16,007 +0.04(+0.88%)
Jul 02, 2020 4.101 4.201 4.028 4.119 21,944 +0.09(+2.26%)
Jul 01, 2020 4.083 4.101 3.919 4.028 26,857 -0.05(-1.12%)
Jun 30, 2020 4.101 4.147 4.015 4.074 16,361 -0.03(-0.67%)
Jun 29, 2020 4.165 4.165 4.037 4.101 12,602 -0.01(-0.22%)
Jun 26, 2020 4.101 4.201 4.028 4.110 41,146 -0.04(-0.88%)
Jun 25, 2020 4.229 4.311 3.974 4.147 56,040 -0.09(-2.15%)
Jun 24, 2020 4.302 4.320 4.078 4.238 157,954 -0.06(-1.48%)
Jun 23, 2020 4.420 4.466 4.233 4.302 49,601 -0.06(-1.46%)
Jun 22, 2020 4.393 4.502 4.211 4.366 62,404 -0.19(-4.20%)
Jun 19, 2020 4.539 4.603 4.530 4.557 42,682 +0.00(+0.00%)
Jun 18, 2020 4.557 4.616 4.511 4.557 35,661 -0.02(-0.40%)
Jun 17, 2020 4.639 4.652 4.511 4.575 31,746 -0.05(-1.18%)
Jun 16, 2020 4.712 4.794 4.512 4.630 64,752 +0.01(+0.20%)
Jun 15, 2020 4.429 4.675 4.375 4.621 59,387 -0.02(-0.39%)
Jun 12, 2020 4.448 4.763 4.448 4.639 55,848 +0.19(+4.30%)
Jun 11, 2020 4.839 4.839 4.265 4.448 84,074 -0.59(-11.75%)
Jun 10, 2020 4.812 5.468 4.748 5.040 95,981 +0.23(+4.73%)
Jun 09, 2020 5.714 5.719 4.384 4.812 203,145 -1.09(-18.52%)
Jun 08, 2020 4.940 6.671 4.912 5.906 221,329 +1.03(+21.12%)
Jun 05, 2020 4.101 4.930 4.101 4.876 143,627 +0.77(+18.89%)
Jun 04, 2020 3.974 4.220 3.937 4.101 80,956 +0.14(+3.45%)
Jun 03, 2020 3.873 4.101 3.873 3.965 34,515 +0.11(+2.84%)
Jun 02, 2020 4.119 4.156 3.837 3.855 39,550 -0.19(-4.73%)
Jun 01, 2020 4.129 4.220 3.992 4.047 28,976 -0.03(-0.67%)
May 29, 2020 4.001 4.156 3.974 4.074 25,345 +0.11(+2.76%)
May 28, 2020 4.575 4.652 3.873 3.965 120,012 -0.73(-15.53%)
May 27, 2020 4.201 4.862 4.201 4.694 33,733 +0.33(+7.52%)
May 26, 2020 4.110 4.482 4.110 4.366 27,985 +0.29(+7.16%)
May 22, 2020 3.837 4.074 3.800 4.074 50,253 +0.24(+6.18%)
May 21, 2020 3.855 4.010 3.823 3.837 65,968 -0.02(-0.47%)
May 20, 2020 3.873 3.946 3.828 3.855 36,107 -0.02(-0.47%)
May 19, 2020 3.974 3.992 3.837 3.873 21,799 -0.19(-4.71%)
May 18, 2020 4.074 4.229 3.978 4.065 24,178 +0.11(+2.77%)
May 15, 2020 3.992 4.010 3.819 3.955 19,750 -0.04(-0.91%)
May 14, 2020 3.828 4.056 3.773 3.992 17,231 +0.13(+3.30%)
May 13, 2020 3.828 3.955 3.728 3.864 52,256 -0.01(-0.24%)
May 12, 2020 4.019 4.019 3.828 3.873 45,216 -0.01(-0.23%)
May 11, 2020 4.047 4.156 3.883 3.883 26,186 -0.16(-4.05%)
May 08, 2020 3.901 4.074 3.892 4.047 26,004 +0.17(+4.47%)
May 07, 2020 3.883 3.892 3.828 3.873 27,609 +0.01(+0.24%)
May 06, 2020 3.928 3.955 3.782 3.864 28,470 -0.07(-1.85%)
May 05, 2020 4.101 4.101 3.883 3.937 41,375 -0.15(-3.57%)
May 04, 2020 4.192 4.192 3.965 4.083 8,261 -0.12(-2.82%)
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.