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 (%)
Sep 30, 2020 4.265 4.302 4.229 4.247 24,709 -0.04(-0.85%)
Sep 29, 2020 4.284 4.293 4.238 4.284 9,532 -0.05(-1.05%)
Sep 28, 2020 4.270 4.339 4.229 4.329 17,089 +0.01(+0.21%)
Sep 25, 2020 4.384 4.411 4.311 4.320 14,263 -0.04(-0.84%)
Sep 24, 2020 4.356 4.365 4.318 4.356 12,480 +0.01(+0.21%)
Sep 23, 2020 4.329 4.379 4.329 4.347 16,436 +0.05(+1.27%)
Sep 22, 2020 4.211 4.347 4.192 4.293 11,122 +0.05(+1.07%)
Sep 21, 2020 4.274 4.274 4.192 4.247 16,602 -0.08(-1.89%)
Sep 18, 2020 4.356 4.356 4.297 4.329 12,069 +0.00(+0.00%)
Sep 17, 2020 4.393 4.429 4.320 4.329 9,983 -0.09(-2.06%)
Sep 16, 2020 4.366 4.484 4.347 4.420 14,233 +0.07(+1.68%)
Sep 15, 2020 4.502 4.502 4.293 4.347 21,197 -0.12(-2.65%)
Sep 14, 2020 4.366 4.484 4.366 4.466 14,551 +0.09(+2.08%)
Sep 11, 2020 4.356 4.375 4.192 4.375 48,826 +0.02(+0.42%)
Sep 10, 2020 4.338 4.420 4.338 4.356 19,211 +0.02(+0.42%)
Sep 09, 2020 4.284 4.347 4.211 4.338 12,554 +0.09(+2.15%)
Sep 08, 2020 4.347 4.347 4.238 4.247 15,324 +0.00(+0.00%)
Sep 04, 2020 4.265 4.347 4.247 4.247 2,962 +0.01(+0.21%)
Sep 03, 2020 4.165 4.284 4.165 4.238 17,314 +0.00(+0.00%)
Sep 02, 2020 4.238 4.247 4.201 4.238 34,970 -0.01(-0.21%)
Sep 01, 2020 4.238 4.302 4.211 4.247 19,457 +0.01(+0.21%)
Aug 31, 2020 4.311 4.311 4.232 4.238 26,987 -0.04(-0.85%)
Aug 28, 2020 4.274 4.329 4.256 4.274 21,176 -0.04(-0.85%)
Aug 27, 2020 4.393 4.391 4.220 4.311 13,543 -0.01(-0.21%)
Aug 26, 2020 4.420 4.420 4.256 4.320 15,349 -0.10(-2.27%)
Aug 25, 2020 4.347 4.420 4.238 4.420 22,327 +0.13(+2.97%)
Aug 24, 2020 4.302 4.375 4.201 4.293 32,703 +0.05(+1.29%)
Aug 21, 2020 4.302 4.302 4.215 4.238 22,493 -0.05(-1.27%)
Aug 20, 2020 4.256 4.305 4.238 4.293 9,862 -0.01(-0.21%)
Aug 19, 2020 4.315 4.315 4.238 4.302 8,322 +0.01(+0.21%)
Aug 18, 2020 4.375 4.420 4.233 4.293 23,404 -0.06(-1.46%)
Aug 17, 2020 4.329 4.402 4.238 4.356 27,593 +0.06(+1.49%)
Aug 14, 2020 4.284 4.293 4.247 4.293 5,156 +0.05(+1.29%)
Aug 13, 2020 4.238 4.302 4.238 4.238 7,793 -0.01(-0.21%)
Aug 12, 2020 4.265 4.284 4.238 4.247 89,065 -0.03(-0.64%)
Aug 11, 2020 4.284 4.557 4.238 4.274 47,962 +0.09(+2.18%)
Aug 10, 2020 4.028 4.284 4.021 4.183 70,661 +0.17(+4.32%)
Aug 07, 2020 4.138 4.147 4.010 4.010 8,777 -0.11(-2.65%)
Aug 06, 2020 4.019 4.165 4.019 4.119 19,919 +0.06(+1.57%)
Aug 05, 2020 4.115 4.124 4.001 4.056 23,395 +0.00(+0.00%)
Aug 04, 2020 4.074 4.247 4.019 4.056 25,580 +0.00(+0.00%)
Aug 03, 2020 4.047 4.092 4.006 4.056 31,018 +0.01(+0.23%)
Jul 31, 2020 4.192 4.192 3.965 4.047 17,994 -0.11(-2.63%)
Jul 30, 2020 4.119 4.211 4.119 4.156 11,302 +0.04(+0.88%)
Jul 29, 2020 4.247 4.247 4.119 4.119 5,353 -0.07(-1.74%)
Jul 28, 2020 4.265 4.284 4.110 4.192 9,060 -0.09(-2.13%)
Jul 27, 2020 4.156 4.311 4.156 4.284 37,078 +0.10(+2.40%)
Jul 24, 2020 4.165 4.206 4.115 4.183 8,448 -0.01(-0.22%)
Jul 23, 2020 4.297 4.309 4.192 4.192 10,014 -0.13(-2.95%)
Jul 22, 2020 4.401 4.401 4.284 4.320 6,385 +0.00(+0.00%)
Jul 21, 2020 4.256 4.320 4.229 4.320 42,387 +0.15(+3.72%)
Jul 20, 2020 4.375 4.375 4.110 4.165 6,475 -0.26(-5.77%)
Jul 17, 2020 4.466 4.539 4.393 4.420 18,323 -0.01(-0.21%)
Jul 16, 2020 4.247 4.457 4.139 4.429 36,305 +0.17(+4.07%)
Jul 15, 2020 4.156 4.265 4.147 4.256 23,594 +0.20(+4.94%)
Jul 14, 2020 4.001 4.138 4.001 4.056 32,089 +0.05(+1.37%)
Jul 13, 2020 4.001 4.056 3.955 4.001 12,238 -0.02(-0.45%)
Jul 10, 2020 4.001 4.056 3.946 4.019 18,433 +0.11(+2.80%)
Jul 09, 2020 4.001 4.010 3.883 3.910 28,439 -0.09(-2.28%)
Jul 08, 2020 4.028 4.074 3.883 4.001 50,267 -0.07(-1.79%)
Jul 07, 2020 4.065 4.129 3.992 4.074 19,490 -0.08(-1.97%)
Jul 06, 2020 4.119 4.156 4.047 4.156 16,007 +0.04(+0.88%)
Jul 02, 2020 4.101 4.201 4.028 4.119 21,944 +0.09(+2.26%)
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.