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, 2023 8.492 8.502 8.290 8.434 45,596 +0.02(+0.20%)
Sep 28, 2023 8.322 8.597 8.303 8.417 60,705 +0.17(+2.07%)
Sep 27, 2023 8.332 8.398 8.218 8.247 34,068 -0.09(-1.02%)
Sep 26, 2023 8.464 8.478 8.237 8.332 45,265 -0.11(-1.35%)
Sep 25, 2023 8.531 8.521 8.407 8.445 69,601 -0.10(-1.22%)
Sep 22, 2023 8.767 8.829 8.540 8.549 38,763 -0.21(-2.38%)
Sep 21, 2023 8.597 8.871 8.597 8.758 55,343 +0.09(+1.09%)
Sep 20, 2023 8.701 8.734 8.568 8.663 34,962 +0.01(+0.11%)
Sep 19, 2023 8.625 8.729 8.474 8.654 51,318 +0.05(+0.55%)
Sep 18, 2023 8.957 8.957 8.478 8.606 43,489 -0.35(-3.91%)
Sep 15, 2023 8.938 9.061 8.782 8.957 103,023 -0.02(-0.21%)
Sep 14, 2023 8.673 9.004 8.673 8.976 41,878 +0.34(+3.95%)
Sep 13, 2023 8.777 8.852 8.531 8.635 44,878 -0.10(-1.19%)
Sep 12, 2023 8.786 8.919 8.625 8.739 48,961 -0.07(-0.75%)
Sep 11, 2023 8.985 9.042 8.710 8.805 54,339 -0.14(-1.59%)
Sep 08, 2023 8.966 9.013 8.834 8.947 33,886 -0.01(-0.11%)
Sep 07, 2023 8.843 8.976 8.741 8.957 153,850 +0.19(+2.16%)
Sep 06, 2023 8.985 8.985 8.606 8.767 58,432 -0.16(-1.80%)
Sep 05, 2023 8.909 9.023 8.805 8.928 127,404 +0.04(+0.43%)
Sep 01, 2023 9.174 9.189 8.890 8.890 115,316 -0.26(-2.80%)
Aug 31, 2023 8.976 9.297 8.976 9.146 89,662 +0.20(+2.22%)
Aug 30, 2023 9.042 9.108 8.862 8.947 47,575 -0.09(-1.05%)
Aug 29, 2023 8.919 9.127 8.662 9.042 65,972 +0.11(+1.27%)
Aug 28, 2023 9.326 9.364 8.871 8.928 58,591 -0.28(-3.08%)
Aug 25, 2023 9.165 9.260 9.089 9.212 58,712 +0.09(+0.93%)
Aug 24, 2023 9.222 9.421 9.080 9.127 36,516 -0.09(-1.03%)
Aug 23, 2023 9.354 9.496 9.174 9.222 54,736 -0.07(-0.71%)
Aug 22, 2023 9.458 9.515 9.239 9.288 43,650 -0.12(-1.31%)
Aug 21, 2023 9.733 9.856 9.411 9.411 54,737 -0.34(-3.50%)
Aug 18, 2023 9.373 9.771 9.347 9.752 118,636 +0.32(+3.41%)
Aug 17, 2023 9.667 9.799 9.402 9.430 55,072 -0.25(-2.54%)
Aug 16, 2023 9.828 9.979 9.657 9.676 60,711 -0.14(-1.45%)
Aug 15, 2023 9.790 9.936 9.619 9.818 73,528 +0.04(+0.39%)
Aug 14, 2023 9.970 9.993 9.761 9.780 83,274 -0.16(-1.62%)
Aug 11, 2023 9.525 10.05 9.525 9.941 112,320 +0.42(+4.37%)
Aug 10, 2023 8.587 9.828 8.587 9.525 178,233 +0.96(+11.16%)
Aug 09, 2023 9.875 10.05 8.379 8.568 264,144 -2.10(-19.70%)
Aug 08, 2023 10.94 10.94 10.41 10.67 48,469 -0.24(-2.17%)
Aug 07, 2023 10.75 11.02 10.75 10.91 40,700 +0.20(+1.86%)
Aug 04, 2023 10.59 10.84 10.54 10.71 49,522 +0.15(+1.44%)
Aug 03, 2023 10.81 10.94 10.48 10.56 31,071 -0.23(-2.11%)
Aug 02, 2023 10.95 11.12 10.68 10.78 43,772 -0.23(-2.06%)
Aug 01, 2023 11.31 11.31 10.94 11.01 44,791 -0.33(-2.92%)
Jul 31, 2023 10.95 11.42 10.95 11.34 42,526 +0.39(+3.54%)
Jul 28, 2023 11.13 11.22 10.88 10.95 94,772 +0.05(+0.43%)
Jul 27, 2023 10.94 11.09 10.79 10.91 57,142 +0.03(+0.26%)
Jul 26, 2023 10.94 11.16 10.86 10.88 45,888 -0.07(-0.61%)
Jul 25, 2023 11.23 11.31 10.85 10.94 64,554 -0.26(-2.28%)
Jul 24, 2023 11.31 11.41 11.06 11.20 74,161 -0.17(-1.50%)
Jul 21, 2023 11.53 11.62 11.19 11.37 70,476 -0.12(-1.07%)
Jul 20, 2023 11.38 11.55 11.30 11.49 84,816 +0.00(+0.00%)
Jul 19, 2023 11.83 11.98 11.42 11.49 69,610 -0.27(-2.25%)
Jul 18, 2023 11.12 11.78 11.07 11.76 97,820 +0.78(+7.07%)
Jul 17, 2023 10.95 11.05 10.65 10.98 75,620 -0.04(-0.34%)
Jul 14, 2023 10.88 11.15 10.83 11.02 40,335 +0.09(+0.87%)
Jul 13, 2023 11.05 11.16 10.87 10.93 44,142 -0.08(-0.69%)
Jul 12, 2023 11.09 11.40 10.92 11.00 74,631 -0.01(-0.09%)
Jul 11, 2023 10.89 11.19 10.74 11.01 69,553 +0.12(+1.13%)
Jul 10, 2023 10.57 10.96 10.57 10.89 95,266 +0.19(+1.77%)
Jul 07, 2023 10.79 11.07 10.64 10.70 170,691 -0.12(-1.14%)
Jul 06, 2023 10.93 11.06 10.78 10.82 72,999 -0.23(-2.06%)
Jul 05, 2023 10.89 11.28 10.85 11.05 90,285 -0.10(-0.93%)
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.