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 (%)
Dec 31, 2015 9.531 9.760 9.760 9.760 37,130 +0.28(+2.93%)
Dec 30, 2015 9.703 9.703 9.384 9.482 34,742 -0.21(-2.19%)
Dec 29, 2015 9.507 9.784 9.507 9.695 29,150 -0.07(-0.67%)
Dec 28, 2015 9.597 9.793 9.470 9.760 47,995 +0.20(+2.05%)
Dec 24, 2015 9.572 9.564 9.564 9.564 10,293 +0.01(+0.09%)
Dec 23, 2015 9.523 9.629 9.376 9.556 31,888 +0.09(+0.95%)
Dec 22, 2015 9.564 9.605 9.425 9.466 31,275 -0.06(-0.60%)
Dec 21, 2015 9.499 9.711 9.442 9.523 47,721 +0.08(+0.86%)
Dec 18, 2015 9.058 9.466 9.058 9.442 130,749 +0.33(+3.67%)
Dec 17, 2015 9.433 9.433 9.013 9.107 86,084 -0.28(-2.96%)
Dec 16, 2015 8.960 9.450 8.589 9.384 138,020 +1.14(+13.86%)
Dec 15, 2015 8.283 8.501 8.120 8.242 29,538 +0.10(+1.20%)
Dec 14, 2015 8.503 8.503 8.022 8.144 49,467 -0.33(-3.85%)
Dec 11, 2015 8.356 8.715 8.356 8.471 29,651 -0.20(-2.26%)
Dec 10, 2015 8.658 8.691 8.422 8.666 30,881 -0.04(-0.47%)
Dec 09, 2015 8.985 8.985 8.609 8.707 58,395 -0.26(-2.91%)
Dec 08, 2015 9.058 9.058 8.742 8.968 35,052 -0.13(-1.44%)
Dec 07, 2015 8.944 9.274 8.797 9.099 42,457 +0.08(+0.91%)
Dec 04, 2015 8.976 9.099 8.772 9.017 62,986 +0.12(+1.38%)
Dec 03, 2015 9.172 9.254 8.732 8.895 47,251 -0.29(-3.20%)
Dec 02, 2015 9.148 9.229 9.083 9.189 46,193 +0.05(+0.54%)
Dec 01, 2015 9.229 9.409 9.034 9.140 50,672 -0.19(-2.01%)
Nov 30, 2015 9.221 9.427 9.172 9.327 38,246 +0.16(+1.69%)
Nov 27, 2015 9.213 9.368 9.140 9.172 12,132 -0.05(-0.53%)
Nov 25, 2015 9.262 9.221 9.221 9.221 34,924 -0.15(-1.57%)
Nov 24, 2015 9.099 9.458 8.968 9.368 18,824 +0.17(+1.86%)
Nov 23, 2015 9.107 9.466 9.099 9.197 58,781 +0.01(+0.09%)
Nov 20, 2015 9.197 9.515 9.107 9.189 61,469 +0.06(+0.63%)
Nov 19, 2015 9.066 9.197 8.846 9.132 54,937 +0.06(+0.63%)
Nov 18, 2015 8.699 9.099 8.699 9.074 72,455 +0.36(+4.12%)
Nov 17, 2015 8.397 8.715 8.267 8.715 71,232 +0.36(+4.30%)
Nov 16, 2015 8.250 8.397 7.997 8.356 44,098 +0.24(+3.02%)
Nov 13, 2015 8.193 8.454 8.062 8.111 48,205 -0.17(-2.07%)
Nov 12, 2015 8.242 8.332 8.030 8.283 152,626 -0.03(-0.39%)
Nov 11, 2015 8.389 8.422 8.267 8.315 49,653 -0.06(-0.68%)
Nov 10, 2015 8.519 8.528 8.299 8.373 42,930 -0.14(-1.63%)
Nov 09, 2015 8.732 8.732 8.405 8.511 65,946 -0.22(-2.52%)
Nov 06, 2015 8.756 8.854 8.373 8.732 107,638 -0.07(-0.74%)
Nov 05, 2015 8.976 8.976 8.364 8.797 55,468 -0.18(-2.00%)
Nov 04, 2015 8.936 8.976 8.805 8.976 87,557 +0.02(+0.27%)
Nov 03, 2015 8.797 8.976 8.756 8.952 36,610 +0.11(+1.20%)
Nov 02, 2015 8.960 9.058 8.781 8.846 39,138 -0.10(-1.09%)
Oct 30, 2015 8.838 8.985 8.666 8.944 151,411 +0.11(+1.20%)
Oct 29, 2015 8.976 9.099 8.772 8.838 43,625 +0.02(+0.28%)
Oct 28, 2015 8.732 8.968 8.732 8.813 204,822 +0.11(+1.31%)
Oct 27, 2015 8.781 8.830 8.666 8.699 101,172 -0.07(-0.74%)
Oct 26, 2015 8.895 8.972 8.650 8.764 35,234 -0.10(-1.10%)
Oct 23, 2015 8.740 8.960 8.471 8.862 43,293 +0.18(+2.07%)
Oct 22, 2015 8.830 9.058 8.450 8.683 73,090 -0.07(-0.75%)
Oct 21, 2015 8.838 9.086 8.732 8.748 34,249 -0.10(-1.11%)
Oct 20, 2015 8.981 9.058 8.805 8.846 20,660 -0.09(-1.00%)
Oct 19, 2015 8.642 8.981 8.642 8.936 27,253 +0.16(+1.86%)
Oct 16, 2015 9.017 9.058 8.744 8.772 60,368 -0.20(-2.18%)
Oct 15, 2015 8.797 8.993 8.650 8.968 28,671 +0.16(+1.85%)
Oct 14, 2015 8.813 8.972 8.666 8.805 33,082 -0.01(-0.09%)
Oct 13, 2015 8.797 8.911 8.707 8.813 23,286 -0.07(-0.74%)
Oct 12, 2015 8.976 8.976 8.821 8.879 13,831 -0.05(-0.55%)
Oct 09, 2015 8.919 9.025 8.865 8.928 78,135 +0.00(+0.00%)
Oct 08, 2015 8.723 8.976 8.609 8.928 60,735 +0.27(+3.11%)
Oct 07, 2015 8.519 8.968 8.430 8.658 54,464 +0.15(+1.73%)
Oct 06, 2015 8.348 8.609 8.332 8.511 21,815 +0.07(+0.77%)
Oct 05, 2015 8.022 8.487 7.965 8.446 15,978 +0.51(+6.37%)
Oct 02, 2015 7.891 8.123 7.834 7.940 38,314 +0.01(+0.10%)
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.