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 (%)
Sep 29, 2017 8.087 8.307 7.981 8.160 170,509 -0.40(-4.67%)
Sep 28, 2017 8.528 8.634 8.340 8.560 36,783 +0.07(+0.77%)
Sep 27, 2017 8.283 8.642 8.283 8.495 44,427 +0.24(+2.97%)
Sep 26, 2017 8.209 8.381 8.169 8.250 25,454 +0.04(+0.50%)
Sep 25, 2017 8.262 8.373 8.136 8.209 46,955 +0.00(+0.00%)
Sep 22, 2017 8.128 8.250 8.120 8.209 35,249 +0.04(+0.50%)
Sep 21, 2017 8.218 8.299 8.160 8.169 25,079 -0.08(-0.99%)
Sep 20, 2017 8.144 8.324 8.071 8.250 48,292 +0.20(+2.54%)
Sep 19, 2017 8.095 8.169 8.026 8.046 62,156 -0.02(-0.20%)
Sep 18, 2017 8.160 8.324 8.046 8.062 58,971 -0.08(-1.00%)
Sep 15, 2017 8.169 8.307 8.079 8.144 106,757 -0.01(-0.10%)
Sep 14, 2017 8.283 8.283 8.071 8.152 52,981 -0.13(-1.58%)
Sep 13, 2017 8.283 8.413 8.209 8.283 21,538 -0.04(-0.49%)
Sep 12, 2017 8.234 8.356 8.185 8.324 46,833 +0.14(+1.69%)
Sep 11, 2017 8.169 8.201 8.128 8.185 32,825 +0.07(+0.91%)
Sep 08, 2017 8.005 8.226 7.956 8.111 51,070 +0.04(+0.51%)
Sep 07, 2017 8.201 8.201 7.956 8.071 86,059 -0.17(-2.08%)
Sep 06, 2017 8.144 8.364 8.120 8.242 50,884 +0.13(+1.61%)
Sep 05, 2017 8.218 8.250 8.022 8.111 44,497 -0.10(-1.19%)
Sep 01, 2017 8.201 8.217 8.030 8.209 46,245 +0.07(+0.80%)
Aug 31, 2017 8.160 8.258 8.103 8.144 29,715 -0.02(-0.20%)
Aug 30, 2017 8.071 8.332 8.046 8.160 75,545 +0.09(+1.11%)
Aug 29, 2017 8.160 8.193 8.005 8.071 61,983 -0.13(-1.59%)
Aug 28, 2017 8.120 8.303 8.014 8.201 34,632 +0.10(+1.21%)
Aug 25, 2017 8.201 8.283 7.956 8.103 87,116 -0.04(-0.50%)
Aug 24, 2017 8.087 8.193 8.046 8.144 39,458 +0.07(+0.91%)
Aug 23, 2017 7.989 8.185 7.973 8.071 25,021 -0.02(-0.20%)
Aug 22, 2017 8.005 8.242 7.956 8.087 88,039 +0.09(+1.12%)
Aug 21, 2017 8.120 8.364 7.875 7.997 59,911 -0.11(-1.31%)
Aug 18, 2017 8.030 8.307 8.014 8.103 64,706 -0.03(-0.40%)
Aug 17, 2017 8.087 8.218 8.038 8.136 62,075 +0.03(+0.40%)
Aug 16, 2017 8.283 8.405 8.062 8.103 57,675 -0.18(-2.17%)
Aug 15, 2017 8.813 8.879 8.234 8.283 36,493 -0.54(-6.11%)
Aug 14, 2017 8.430 8.985 8.340 8.821 120,200 +0.42(+4.95%)
Aug 11, 2017 8.038 8.462 7.744 8.405 69,205 +0.29(+3.52%)
Aug 10, 2017 8.389 8.405 8.046 8.120 86,718 -0.36(-4.23%)
Aug 09, 2017 8.267 8.528 8.128 8.479 122,609 -0.03(-0.38%)
Aug 08, 2017 8.519 8.764 8.460 8.511 35,984 -0.03(-0.38%)
Aug 07, 2017 8.324 8.674 8.283 8.544 57,228 +0.22(+2.65%)
Aug 04, 2017 8.405 8.503 8.324 8.324 38,415 -0.07(-0.87%)
Aug 03, 2017 8.732 8.732 8.373 8.397 46,400 -0.33(-3.83%)
Aug 02, 2017 8.985 8.985 8.699 8.732 62,843 -0.24(-2.73%)
Aug 01, 2017 9.066 9.205 8.968 8.976 59,010 -0.05(-0.54%)
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%)
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.