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 )

10.79 -0.22 (-2.00%)
Streaming Delayed Price Updated: 3:43 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 (%)
Aug 31, 2016 7.997 7.997 7.777 7.956 37,339 +0.04(+0.52%)
Aug 30, 2016 7.679 7.956 7.679 7.916 129,189 +0.26(+3.41%)
Aug 29, 2016 7.630 7.695 7.589 7.654 52,659 +0.02(+0.21%)
Aug 26, 2016 7.663 7.756 7.557 7.638 45,556 -0.05(-0.64%)
Aug 25, 2016 7.548 7.721 7.524 7.687 50,739 +0.11(+1.40%)
Aug 24, 2016 7.589 7.597 7.548 7.581 40,676 -0.01(-0.11%)
Aug 23, 2016 7.679 7.679 7.548 7.589 19,280 +0.04(+0.54%)
Aug 22, 2016 7.728 7.728 7.500 7.548 21,504 -0.21(-2.73%)
Aug 19, 2016 7.810 7.810 7.687 7.761 53,198 +0.03(+0.42%)
Aug 18, 2016 7.932 7.932 7.712 7.728 82,656 -0.20(-2.57%)
Aug 17, 2016 7.059 7.973 6.936 7.932 190,262 +1.06(+15.44%)
Aug 16, 2016 7.075 7.075 6.855 6.871 34,340 -0.23(-3.22%)
Aug 15, 2016 6.814 7.112 6.814 7.100 56,645 +0.29(+4.32%)
Aug 12, 2016 6.732 6.814 6.667 6.806 42,914 +0.07(+1.09%)
Aug 11, 2016 6.692 6.732 6.683 6.732 15,146 +0.04(+0.61%)
Aug 10, 2016 6.683 6.716 6.594 6.692 19,237 +0.01(+0.12%)
Aug 09, 2016 6.708 6.716 6.667 6.683 51,088 -0.02(-0.36%)
Aug 08, 2016 6.692 6.732 6.692 6.708 19,559 +0.07(+1.11%)
Aug 05, 2016 6.741 6.814 6.610 6.634 18,343 -0.02(-0.37%)
Aug 04, 2016 6.496 6.716 6.406 6.659 162,256 +0.11(+1.62%)
Aug 03, 2016 6.439 6.602 6.349 6.553 42,315 +0.11(+1.77%)
Aug 02, 2016 6.667 6.692 6.439 6.439 26,536 -0.21(-3.19%)
Aug 01, 2016 6.634 6.757 6.618 6.651 143,716 -0.02(-0.37%)
Jul 29, 2016 6.887 6.887 6.634 6.675 65,945 -0.24(-3.54%)
Jul 28, 2016 7.034 7.070 6.847 6.920 22,682 -0.09(-1.28%)
Jul 27, 2016 7.124 7.132 6.936 7.010 23,915 -0.08(-1.15%)
Jul 26, 2016 7.173 7.238 7.026 7.091 35,583 -0.07(-0.91%)
Jul 25, 2016 7.328 7.368 7.124 7.157 30,891 -0.20(-2.66%)
Jul 22, 2016 6.675 7.418 6.675 7.353 44,881 +0.64(+9.48%)
Jul 21, 2016 6.610 6.741 6.610 6.716 514,673 +0.07(+0.98%)
Jul 20, 2016 6.577 6.700 6.577 6.651 122,220 +0.03(+0.49%)
Jul 19, 2016 6.692 6.765 6.577 6.618 95,938 -0.15(-2.17%)
Jul 18, 2016 6.773 6.855 6.684 6.765 22,239 -0.03(-0.48%)
Jul 15, 2016 6.838 6.887 6.724 6.798 123,522 +0.00(+0.00%)
Jul 14, 2016 6.871 6.879 6.773 6.798 50,846 +0.01(+0.12%)
Jul 13, 2016 6.822 6.928 6.659 6.789 23,084 +0.01(+0.12%)
Jul 12, 2016 6.871 6.993 6.757 6.781 57,670 -0.02(-0.36%)
Jul 11, 2016 6.847 6.969 6.781 6.806 52,901 +0.04(+0.60%)
Jul 08, 2016 6.667 6.924 6.626 6.765 50,282 +0.14(+2.09%)
Jul 07, 2016 6.594 6.757 6.488 6.626 64,283 +0.05(+0.74%)
Jul 06, 2016 6.365 6.659 6.365 6.577 37,960 +0.15(+2.28%)
Jul 05, 2016 6.553 6.553 6.243 6.430 95,330 -0.14(-2.11%)
Jul 01, 2016 6.381 6.569 6.569 6.569 46,443 +0.13(+2.03%)
Jun 30, 2016 6.602 6.651 6.390 6.439 57,261 -0.09(-1.37%)
Jun 29, 2016 6.202 6.643 6.128 6.528 114,595 +0.42(+6.95%)
Jun 28, 2016 6.137 6.177 6.047 6.104 108,591 +0.12(+2.05%)
Jun 27, 2016 6.365 6.381 5.957 5.982 137,815 -0.41(-6.39%)
Jun 24, 2016 6.659 6.830 6.390 6.390 275,981 -0.50(-7.23%)
Jun 23, 2016 7.026 7.026 6.814 6.887 95,129 -0.11(-1.63%)
Jun 22, 2016 7.302 7.302 6.969 7.002 17,530 -0.16(-2.28%)
Jun 21, 2016 7.100 7.189 6.936 7.165 21,269 +0.13(+1.86%)
Jun 20, 2016 7.018 7.255 6.985 7.034 58,042 +0.08(+1.17%)
Jun 17, 2016 7.018 7.124 6.945 6.953 66,746 -0.06(-0.81%)
Jun 16, 2016 7.116 7.124 6.961 7.010 87,867 -0.11(-1.49%)
Jun 15, 2016 7.132 7.263 7.042 7.116 43,747 -0.02(-0.23%)
Jun 14, 2016 7.312 7.369 7.010 7.132 61,037 -0.20(-2.78%)
Jun 13, 2016 7.450 7.516 7.271 7.336 44,875 -0.19(-2.49%)
Jun 10, 2016 7.385 7.557 7.287 7.524 51,873 +0.07(+0.88%)
Jun 09, 2016 7.589 7.597 7.418 7.459 34,945 -0.16(-2.14%)
Jun 08, 2016 7.491 7.638 7.426 7.622 47,677 +0.13(+1.74%)
Jun 07, 2016 7.475 7.606 7.434 7.491 48,008 +0.01(+0.11%)
Jun 06, 2016 7.304 7.597 7.263 7.483 63,739 +0.24(+3.27%)
Jun 03, 2016 7.238 7.271 7.067 7.246 44,468 -0.03(-0.45%)
Jun 02, 2016 7.165 7.287 7.165 7.279 49,952 +0.11(+1.48%)
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.