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 (%)
Nov 30, 2016 7.214 7.238 7.100 7.124 107,458 -0.06(-0.80%)
Nov 29, 2016 7.173 7.263 7.124 7.181 112,538 +0.02(+0.23%)
Nov 28, 2016 7.246 7.246 7.116 7.165 156,174 -0.04(-0.57%)
Nov 25, 2016 7.271 7.320 7.181 7.206 94,988 -0.04(-0.56%)
Nov 23, 2016 7.246 7.246 7.246 0 +0.04(+0.57%)
Nov 22, 2016 7.197 7.279 7.165 7.206 151,568 +0.02(+0.34%)
Nov 21, 2016 7.238 7.326 7.149 7.181 227,002 -0.01(-0.11%)
Nov 18, 2016 7.361 7.361 7.124 7.189 282,230 -0.14(-1.89%)
Nov 17, 2016 7.238 7.365 7.238 7.328 123,848 +0.10(+1.35%)
Nov 16, 2016 7.075 7.295 7.075 7.230 183,938 +0.12(+1.72%)
Nov 15, 2016 7.149 7.197 6.993 7.108 178,712 -0.06(-0.80%)
Nov 14, 2016 7.214 7.304 7.132 7.165 154,364 +0.07(+0.92%)
Nov 11, 2016 7.091 7.238 7.042 7.100 195,967 +0.07(+1.05%)
Nov 10, 2016 7.010 7.312 6.977 7.026 101,897 +0.11(+1.53%)
Nov 09, 2016 6.928 7.189 6.822 6.920 154,321 -0.12(-1.74%)
Nov 08, 2016 7.140 7.140 6.956 7.042 186,089 -0.06(-0.80%)
Nov 07, 2016 6.920 7.124 6.920 7.100 32,109 +0.33(+4.82%)
Nov 04, 2016 6.732 6.985 6.667 6.773 24,862 +0.08(+1.22%)
Nov 03, 2016 6.847 6.863 6.659 6.692 20,938 -0.12(-1.80%)
Nov 02, 2016 6.757 6.961 6.626 6.814 44,190 +0.06(+0.85%)
Nov 01, 2016 6.847 6.871 6.667 6.757 47,064 -0.08(-1.19%)
Oct 31, 2016 6.953 6.969 6.830 6.838 127,988 -0.11(-1.53%)
Oct 28, 2016 7.042 7.059 6.920 6.945 40,707 -0.07(-0.93%)
Oct 27, 2016 7.214 7.214 6.985 7.010 124,033 -0.13(-1.83%)
Oct 26, 2016 7.222 7.263 7.116 7.140 27,208 -0.12(-1.69%)
Oct 25, 2016 7.369 7.369 7.246 7.263 34,951 -0.08(-1.11%)
Oct 24, 2016 7.426 7.426 7.320 7.344 38,486 +0.01(+0.11%)
Oct 21, 2016 7.295 7.418 7.295 7.336 77,949 -0.02(-0.22%)
Oct 20, 2016 7.361 7.377 7.197 7.353 36,701 +0.02(+0.33%)
Oct 19, 2016 7.295 7.532 7.295 7.328 32,538 +0.05(+0.67%)
Oct 18, 2016 7.402 7.532 7.149 7.279 68,143 -0.07(-0.89%)
Oct 17, 2016 7.426 7.450 7.295 7.344 124,297 -0.06(-0.77%)
Oct 14, 2016 7.573 7.577 7.357 7.402 58,463 -0.11(-1.41%)
Oct 13, 2016 7.597 7.777 7.508 7.508 31,063 -0.16(-2.13%)
Oct 12, 2016 7.703 7.891 7.638 7.671 12,098 +0.01(+0.11%)
Oct 11, 2016 7.842 7.907 7.630 7.663 14,303 -0.18(-2.29%)
Oct 10, 2016 7.891 7.970 7.752 7.842 20,142 -0.02(-0.31%)
Oct 07, 2016 7.924 8.226 7.850 7.867 43,089 -0.13(-1.63%)
Oct 06, 2016 7.875 8.038 7.728 7.997 25,426 +0.08(+1.03%)
Oct 05, 2016 7.712 7.932 7.663 7.916 44,063 +0.21(+2.75%)
Oct 04, 2016 7.712 7.793 7.622 7.703 28,448 +0.00(+0.00%)
Oct 03, 2016 7.614 7.712 7.572 7.703 13,536 +0.08(+1.07%)
Sep 30, 2016 7.589 7.720 7.426 7.622 41,806 +0.10(+1.30%)
Sep 29, 2016 7.777 7.777 7.516 7.524 34,041 -0.24(-3.05%)
Sep 28, 2016 7.752 7.907 7.687 7.761 36,933 +0.00(+0.00%)
Sep 27, 2016 7.671 7.850 7.654 7.761 41,773 +0.05(+0.64%)
Sep 26, 2016 7.891 7.997 7.695 7.712 47,018 -0.27(-3.37%)
Sep 23, 2016 7.875 8.030 7.867 7.981 55,287 +0.08(+1.03%)
Sep 22, 2016 7.752 7.916 7.752 7.899 39,263 +0.18(+2.33%)
Sep 21, 2016 7.622 7.769 7.622 7.720 29,709 +0.10(+1.28%)
Sep 20, 2016 7.671 7.671 7.597 7.622 39,871 -0.04(-0.53%)
Sep 19, 2016 7.385 7.671 7.385 7.663 54,798 +0.27(+3.64%)
Sep 16, 2016 7.369 7.434 7.230 7.393 84,794 +0.06(+0.78%)
Sep 15, 2016 7.450 7.508 7.246 7.336 111,076 -0.08(-1.10%)
Sep 14, 2016 7.622 7.761 7.393 7.418 26,974 -0.21(-2.78%)
Sep 13, 2016 7.679 7.747 7.573 7.630 33,623 -0.15(-1.89%)
Sep 12, 2016 7.679 7.793 7.540 7.777 64,022 +0.15(+1.93%)
Sep 09, 2016 7.638 7.744 7.508 7.630 46,428 -0.01(-0.11%)
Sep 08, 2016 7.410 7.676 7.361 7.638 63,342 +0.30(+4.12%)
Sep 07, 2016 7.638 7.638 7.328 7.336 322,848 -0.25(-3.33%)
Sep 06, 2016 7.597 7.614 7.442 7.589 46,414 -0.01(-0.11%)
Sep 02, 2016 7.418 7.597 7.597 7.597 32,106 +0.24(+3.33%)
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.