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 )

12.18 -0.02 (-0.16%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
May 31, 2019 4.697 4.804 4.692 4.770 14,645 -0.03(-0.54%)
May 30, 2019 4.778 4.798 4.726 4.796 9,771 -0.01(-0.18%)
May 29, 2019 4.735 4.839 4.726 4.804 16,264 +0.03(+0.54%)
May 28, 2019 4.813 4.813 4.683 4.778 11,596 +0.01(+0.18%)
May 24, 2019 4.813 4.856 4.770 4.770 6,227 -0.03(-0.72%)
May 23, 2019 4.735 4.822 4.726 4.804 18,773 +0.03(+0.73%)
May 22, 2019 4.900 4.900 4.726 4.770 5,911 -0.12(-2.48%)
May 21, 2019 4.865 4.986 4.735 4.891 6,094 +0.07(+1.44%)
May 20, 2019 4.926 4.926 4.709 4.822 15,520 -0.16(-3.14%)
May 17, 2019 4.934 4.978 4.796 4.978 12,338 +0.03(+0.53%)
May 16, 2019 5.134 5.142 4.848 4.952 22,242 -0.20(-3.95%)
May 15, 2019 5.220 5.246 5.099 5.155 13,365 -0.09(-1.74%)
May 14, 2019 5.299 5.299 5.160 5.246 15,665 -0.04(-0.82%)
May 13, 2019 5.333 5.377 5.121 5.290 19,933 -0.09(-1.61%)
May 10, 2019 5.299 5.377 5.142 5.377 21,102 +0.03(+0.65%)
May 09, 2019 5.246 5.368 5.084 5.342 21,062 +0.09(+1.65%)
May 08, 2019 5.056 5.333 5.038 5.255 161,587 +0.19(+3.77%)
May 07, 2019 5.030 5.073 4.804 5.064 34,911 +0.03(+0.69%)
May 06, 2019 4.674 5.099 4.518 5.030 34,782 +0.35(+7.41%)
May 03, 2019 4.822 4.822 4.605 4.683 20,410 -0.16(-3.40%)
May 02, 2019 4.639 4.848 4.457 4.848 33,275 +0.20(+4.29%)
May 01, 2019 4.908 5.030 4.631 4.648 24,302 -0.25(-5.13%)
Apr 30, 2019 4.995 5.108 4.900 4.900 16,074 -0.16(-3.09%)
Apr 29, 2019 5.099 5.099 5.004 5.056 14,816 -0.04(-0.85%)
Apr 26, 2019 5.064 5.099 4.971 5.099 22,486 +0.02(+0.34%)
Apr 25, 2019 5.194 5.194 5.073 5.082 22,808 -0.08(-1.51%)
Apr 24, 2019 5.160 5.212 5.008 5.160 47,512 -0.01(-0.17%)
Apr 23, 2019 5.064 5.168 4.989 5.168 28,053 +0.10(+2.05%)
Apr 22, 2019 5.142 5.142 4.969 5.064 24,732 -0.08(-1.52%)
Apr 18, 2019 4.986 5.142 4.943 5.142 28,136 +0.14(+2.77%)
Apr 17, 2019 5.108 5.160 5.004 5.004 24,475 -0.11(-2.20%)
Apr 16, 2019 5.125 5.168 5.056 5.116 29,325 +0.00(+0.00%)
Apr 15, 2019 4.960 5.177 4.895 5.116 27,565 +0.19(+3.87%)
Apr 12, 2019 5.030 5.047 4.605 4.926 64,922 -0.12(-2.41%)
Apr 11, 2019 5.073 5.073 4.978 5.047 9,392 +0.03(+0.52%)
Apr 10, 2019 5.194 5.194 5.012 5.021 18,052 -0.14(-2.69%)
Apr 09, 2019 5.082 5.177 5.082 5.160 19,161 +0.09(+1.71%)
Apr 08, 2019 5.142 5.212 5.073 5.073 50,952 -0.09(-1.68%)
Apr 05, 2019 5.125 5.203 5.108 5.160 8,072 -0.02(-0.33%)
Apr 04, 2019 5.194 5.203 5.021 5.177 29,505 +0.14(+2.75%)
Apr 03, 2019 5.090 5.090 4.973 5.038 20,815 -0.05(-1.02%)
Apr 02, 2019 5.162 5.162 4.986 5.090 9,666 +0.02(+0.34%)
Apr 01, 2019 4.969 5.177 4.943 5.073 30,494 +0.18(+3.63%)
Mar 29, 2019 4.929 5.024 4.844 4.895 31,665 +0.00(+0.00%)
Mar 28, 2019 4.938 5.032 4.767 4.895 46,935 -0.04(-0.87%)
Mar 27, 2019 4.929 5.049 4.861 4.938 35,864 +0.00(+0.00%)
Mar 26, 2019 4.981 5.019 4.860 4.938 19,228 +0.04(+0.87%)
Mar 25, 2019 4.938 4.972 4.835 4.895 26,413 -0.02(-0.35%)
Mar 22, 2019 4.981 5.032 4.844 4.912 44,051 -0.02(-0.35%)
Mar 21, 2019 5.084 5.195 4.810 4.929 20,361 +0.04(+0.88%)
Mar 20, 2019 5.024 5.032 4.844 4.887 18,820 -0.11(-2.23%)
Mar 19, 2019 5.135 5.135 4.912 4.998 34,983 -0.15(-2.99%)
Mar 18, 2019 4.929 5.178 4.912 5.152 52,250 +0.21(+4.33%)
Mar 15, 2019 4.673 5.011 4.673 4.938 57,839 +0.30(+6.46%)
Mar 14, 2019 4.690 4.690 4.365 4.639 64,767 -0.08(-1.63%)
Mar 13, 2019 4.630 4.758 4.630 4.716 26,212 +0.10(+2.23%)
Mar 12, 2019 4.955 5.041 4.536 4.613 64,391 -0.09(-1.82%)
Mar 11, 2019 4.108 4.810 4.091 4.698 68,015 +0.61(+14.85%)
Mar 08, 2019 4.151 4.215 3.945 4.091 64,383 -0.06(-1.44%)
Mar 07, 2019 4.425 4.510 4.151 4.151 19,374 -0.30(-6.73%)
Mar 06, 2019 4.544 4.599 4.416 4.450 28,275 -0.09(-1.89%)
Mar 05, 2019 4.613 4.700 4.476 4.536 34,354 -0.08(-1.67%)
Mar 04, 2019 4.989 4.989 4.536 4.613 34,068 -0.33(-6.59%)
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.