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 30, 2019 6.237 6.255 6.139 6.255 9,072 +0.10(+1.59%)
Sep 27, 2019 6.121 6.246 6.121 6.157 7,867 +0.00(+0.00%)
Sep 26, 2019 6.228 6.281 6.157 6.157 5,737 -0.11(-1.70%)
Sep 25, 2019 6.219 6.335 6.082 6.264 20,786 +0.08(+1.37%)
Sep 24, 2019 6.293 6.293 6.073 6.179 64,376 -0.06(-0.99%)
Sep 23, 2019 6.170 6.241 6.091 6.241 10,863 +0.01(+0.14%)
Sep 20, 2019 6.012 6.293 5.889 6.232 63,394 +0.17(+2.76%)
Sep 19, 2019 6.084 6.126 5.815 6.065 35,003 -0.05(-0.86%)
Sep 18, 2019 6.170 6.241 6.056 6.117 13,549 -0.10(-1.56%)
Sep 17, 2019 6.029 6.302 5.893 6.214 34,573 +0.19(+3.22%)
Sep 16, 2019 5.941 6.117 5.897 6.021 41,408 +0.18(+3.17%)
Sep 13, 2019 5.774 5.930 5.677 5.836 21,585 +0.02(+0.30%)
Sep 12, 2019 5.809 5.862 5.616 5.818 9,877 +0.03(+0.46%)
Sep 11, 2019 5.818 5.950 5.717 5.792 22,918 -0.05(-0.90%)
Sep 10, 2019 5.440 5.853 5.440 5.845 20,522 +0.40(+7.44%)
Sep 09, 2019 5.501 5.572 5.406 5.440 28,934 +0.05(+0.98%)
Sep 06, 2019 5.413 5.413 5.325 5.387 6,702 +0.02(+0.33%)
Sep 05, 2019 5.607 5.607 5.369 5.369 22,062 -0.08(-1.45%)
Sep 04, 2019 5.382 5.715 5.369 5.448 88,044 +0.10(+1.81%)
Sep 03, 2019 5.316 5.360 5.211 5.352 17,486 +0.04(+0.66%)
Aug 30, 2019 5.317 5.404 5.308 5.316 12,497 +0.00(+0.00%)
Aug 29, 2019 5.439 5.439 5.308 5.316 4,564 -0.04(-0.74%)
Aug 28, 2019 5.175 5.448 5.175 5.356 2,503 +0.03(+0.58%)
Aug 27, 2019 5.299 5.334 5.211 5.325 22,445 +0.04(+0.67%)
Aug 26, 2019 5.378 5.378 5.281 5.290 14,411 -0.06(-1.15%)
Aug 23, 2019 5.422 5.440 5.248 5.352 17,836 -0.06(-1.14%)
Aug 22, 2019 5.466 5.466 5.352 5.413 5,854 +0.03(+0.49%)
Aug 21, 2019 5.475 5.475 5.272 5.387 29,420 -0.06(-1.13%)
Aug 20, 2019 5.369 5.501 5.294 5.448 16,644 +0.08(+1.48%)
Aug 19, 2019 5.281 5.369 5.246 5.369 50,009 +0.08(+1.50%)
Aug 16, 2019 5.193 5.325 5.160 5.290 9,088 +0.15(+2.91%)
Aug 15, 2019 5.325 5.325 5.105 5.140 14,580 -0.18(-3.47%)
Aug 14, 2019 5.396 5.396 5.299 5.325 7,057 -0.05(-0.98%)
Aug 13, 2019 5.290 5.413 5.176 5.378 37,178 +0.09(+1.66%)
Aug 12, 2019 5.369 5.369 5.246 5.290 17,825 -0.14(-2.59%)
Aug 09, 2019 5.193 5.457 5.193 5.431 21,926 +0.28(+5.47%)
Aug 08, 2019 5.290 5.316 5.149 5.149 15,806 -0.08(-1.52%)
Aug 07, 2019 5.264 5.281 5.096 5.228 9,143 +0.04(+0.68%)
Aug 06, 2019 4.639 5.220 4.639 5.193 30,119 +0.60(+13.03%)
Aug 05, 2019 4.824 4.885 4.559 4.595 16,859 -0.26(-5.26%)
Aug 02, 2019 4.815 4.859 4.736 4.850 14,996 +0.02(+0.36%)
Aug 01, 2019 4.709 4.859 4.709 4.832 17,164 +0.09(+1.86%)
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%)
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.