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 )

11.60 +0.05 (+0.44%)
Streaming Delayed Price Updated: 10:04 AM EDT, May 14, 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, 2018 5.338 5.496 5.338 5.397 31,289 +0.04(+0.78%)
Jul 30, 2018 5.380 5.455 5.338 5.355 57,444 -0.03(-0.62%)
Jul 27, 2018 5.422 5.422 5.338 5.388 37,463 +0.00(+0.00%)
Jul 26, 2018 5.388 5.430 5.338 5.388 19,202 -0.02(-0.31%)
Jul 25, 2018 5.430 5.430 5.330 5.405 61,891 -0.02(-0.46%)
Jul 24, 2018 5.388 5.455 5.305 5.430 66,558 +0.06(+1.09%)
Jul 23, 2018 5.338 5.405 5.330 5.372 62,432 +0.03(+0.62%)
Jul 20, 2018 5.330 5.430 5.305 5.338 44,098 +0.03(+0.63%)
Jul 19, 2018 5.372 5.405 5.288 5.305 37,550 -0.10(-1.85%)
Jul 18, 2018 5.530 5.530 5.330 5.405 47,599 -0.09(-1.67%)
Jul 17, 2018 5.530 5.595 5.288 5.496 67,977 -0.04(-0.75%)
Jul 16, 2018 5.663 5.688 5.513 5.538 93,197 -0.12(-2.06%)
Jul 13, 2018 5.671 5.705 5.596 5.655 29,522 +0.01(+0.15%)
Jul 12, 2018 5.638 5.688 5.542 5.646 48,027 +0.02(+0.30%)
Jul 11, 2018 5.846 5.880 5.563 5.630 48,692 -0.22(-3.70%)
Jul 10, 2018 6.005 6.046 5.788 5.846 61,241 -0.17(-2.77%)
Jul 09, 2018 5.746 6.054 5.746 6.013 88,555 +0.29(+5.09%)
Jul 06, 2018 5.705 5.788 5.655 5.721 62,250 +0.05(+0.88%)
Jul 05, 2018 5.630 5.721 5.496 5.671 55,344 +0.02(+0.44%)
Jul 03, 2018 5.646 5.646 5.646 0 +0.12(+2.26%)
Jul 02, 2018 5.347 5.546 5.347 5.521 56,217 +0.13(+2.47%)
Jun 29, 2018 5.413 5.413 5.255 5.388 63,734 +0.02(+0.47%)
Jun 28, 2018 5.496 5.638 5.355 5.363 55,454 -0.15(-2.72%)
Jun 27, 2018 5.671 5.755 5.497 5.513 78,901 -0.19(-3.29%)
Jun 26, 2018 5.528 5.717 5.363 5.701 116,015 +0.18(+3.28%)
Jun 25, 2018 5.149 5.536 5.149 5.519 163,754 +0.38(+7.37%)
Jun 22, 2018 5.231 5.338 5.091 5.140 1,249,545 -0.05(-0.95%)
Jun 21, 2018 5.322 5.408 5.182 5.190 172,954 -0.07(-1.41%)
Jun 20, 2018 5.313 5.361 5.247 5.264 87,401 +0.00(+0.00%)
Jun 19, 2018 5.420 5.462 5.256 5.264 77,071 -0.19(-3.47%)
Jun 18, 2018 5.495 5.552 5.437 5.453 78,029 +0.02(+0.30%)
Jun 15, 2018 5.346 5.346 5.437 107,685 +0.09(+1.70%)
Jun 14, 2018 5.313 5.478 5.272 5.346 75,438 +0.03(+0.62%)
Jun 13, 2018 5.445 5.486 5.305 5.313 53,824 -0.12(-2.27%)
Jun 12, 2018 5.684 5.709 5.420 5.437 199,361 -0.27(-4.76%)
Jun 11, 2018 5.519 5.816 5.437 5.709 356,538 +0.21(+3.74%)
Jun 08, 2018 5.346 5.643 5.346 5.503 349,289 +0.16(+2.93%)
Jun 07, 2018 5.206 5.404 5.206 5.346 60,346 +0.12(+2.20%)
Jun 06, 2018 5.157 5.231 65,231 -0.02(-0.47%)
Jun 05, 2018 5.033 5.441 5.025 5.256 327,276 +0.22(+4.42%)
Jun 04, 2018 5.099 5.173 5.017 5.033 86,029 -0.03(-0.65%)
Jun 01, 2018 5.157 5.167 4.967 5.066 76,086 -0.07(-1.28%)
May 31, 2018 5.182 5.198 4.967 5.132 97,000 -0.07(-1.27%)
May 30, 2018 5.387 5.462 5.149 5.198 65,823 -0.15(-2.77%)
May 29, 2018 5.289 5.429 5.289 5.346 69,170 +0.11(+2.04%)
May 25, 2018 5.239 5.239 5.239 0 -0.17(-3.20%)
May 24, 2018 5.552 5.602 5.363 5.412 33,198 -0.15(-2.67%)
May 23, 2018 5.610 5.618 5.486 5.560 52,758 -0.07(-1.17%)
May 22, 2018 5.659 5.750 5.610 5.626 44,921 -0.02(-0.44%)
May 21, 2018 5.478 5.725 5.478 5.651 113,049 +0.10(+1.78%)
May 18, 2018 5.593 5.680 5.503 5.552 99,740 +0.02(+0.30%)
May 17, 2018 5.692 5.701 5.453 5.536 117,135 -0.12(-2.04%)
May 16, 2018 5.717 5.808 5.643 5.651 105,022 -0.06(-1.01%)
May 15, 2018 5.733 5.766 5.610 5.709 86,251 -0.07(-1.14%)
May 14, 2018 5.787 5.890 5.750 5.775 103,149 -0.03(-0.57%)
May 11, 2018 5.808 5.906 5.560 5.808 60,779 -0.01(-0.14%)
May 10, 2018 5.643 5.931 5.593 5.816 69,580 +0.18(+3.22%)
May 09, 2018 5.824 5.824 5.552 5.635 48,134 -0.19(-3.25%)
May 08, 2018 6.096 6.137 5.458 5.824 155,836 -0.34(-5.48%)
May 07, 2018 6.178 6.220 6.022 6.162 48,371 -0.01(-0.13%)
May 04, 2018 5.849 6.195 5.849 6.170 33,410 +0.31(+5.34%)
May 03, 2018 6.096 6.096 5.824 5.857 76,682 -0.26(-4.18%)
May 02, 2018 6.162 6.228 6.079 6.112 66,756 -0.04(-0.67%)
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.