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 )

11.57 +0.02 (+0.17%)
Official Closing Price Updated: 4:10 PM EDT, May 14, 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 (%)
Apr 28, 2017 9.882 9.907 9.809 9.874 79,612 +0.02(+0.17%)
Apr 27, 2017 9.882 9.882 9.752 9.858 62,393 +0.07(+0.67%)
Apr 26, 2017 9.482 9.801 9.482 9.793 101,144 +0.30(+3.18%)
Apr 25, 2017 9.474 9.686 9.466 9.491 61,402 +0.14(+1.48%)
Apr 24, 2017 9.262 9.425 9.132 9.352 65,163 +0.27(+2.96%)
Apr 21, 2017 9.172 9.262 9.066 9.083 41,003 -0.11(-1.15%)
Apr 20, 2017 9.058 9.303 9.009 9.189 44,819 +0.16(+1.81%)
Apr 19, 2017 8.903 9.221 8.903 9.025 81,613 +0.14(+1.56%)
Apr 18, 2017 9.058 9.058 8.821 8.887 36,059 -0.24(-2.59%)
Apr 17, 2017 9.107 9.229 9.042 9.123 55,938 +0.02(+0.18%)
Apr 13, 2017 9.499 9.531 9.058 9.107 32,827 -0.36(-3.79%)
Apr 12, 2017 9.678 9.776 9.417 9.466 35,353 -0.20(-2.03%)
Apr 11, 2017 9.499 9.711 9.482 9.662 45,424 +0.14(+1.46%)
Apr 10, 2017 9.637 9.927 9.478 9.523 64,833 -0.11(-1.19%)
Apr 07, 2017 9.637 9.768 9.601 9.637 45,381 -0.04(-0.42%)
Apr 06, 2017 9.646 9.711 9.368 9.678 39,600 +0.08(+0.85%)
Apr 05, 2017 9.760 9.874 9.572 9.597 75,438 -0.20(-2.00%)
Apr 04, 2017 9.703 9.793 9.678 9.793 42,764 +0.07(+0.76%)
Apr 03, 2017 9.988 9.988 9.646 9.719 45,365 -0.22(-2.22%)
Mar 31, 2017 9.833 10.06 9.752 9.939 53,424 +0.09(+0.91%)
Mar 30, 2017 9.882 10.00 9.744 9.850 69,522 -0.03(-0.33%)
Mar 29, 2017 9.678 9.964 9.654 9.882 66,280 +0.16(+1.68%)
Mar 28, 2017 9.613 9.760 9.556 9.719 46,645 +0.08(+0.85%)
Mar 27, 2017 9.442 9.711 9.393 9.637 64,304 +0.11(+1.11%)
Mar 24, 2017 9.507 9.605 9.442 9.531 42,927 -0.03(-0.34%)
Mar 23, 2017 9.597 9.825 9.515 9.564 80,846 +0.01(+0.09%)
Mar 22, 2017 9.801 9.931 9.474 9.556 84,725 -0.20(-2.09%)
Mar 21, 2017 9.939 10.09 9.752 9.760 117,068 -0.11(-1.16%)
Mar 20, 2017 10.52 10.52 9.806 9.874 184,978 -0.58(-5.54%)
Mar 17, 2017 10.36 10.62 10.14 10.45 337,630 +0.16(+1.59%)
Mar 16, 2017 10.18 10.29 10.00 10.29 78,250 +0.12(+1.20%)
Mar 15, 2017 9.841 10.20 9.776 10.17 190,112 +0.36(+3.66%)
Mar 14, 2017 9.556 9.833 9.330 9.809 169,983 +0.38(+4.07%)
Mar 13, 2017 8.291 9.442 8.291 9.425 155,293 +1.16(+14.02%)
Mar 10, 2017 8.585 8.606 8.226 8.267 90,519 -0.33(-3.89%)
Mar 09, 2017 8.626 8.715 8.552 8.601 30,080 -0.04(-0.47%)
Mar 08, 2017 8.707 8.879 8.609 8.642 52,720 +0.02(+0.28%)
Mar 07, 2017 8.634 8.756 8.605 8.617 86,100 -0.02(-0.28%)
Mar 06, 2017 8.887 8.907 8.593 8.642 74,465 -0.33(-3.64%)
Mar 03, 2017 9.042 9.066 8.821 8.968 27,241 -0.04(-0.45%)
Mar 02, 2017 9.221 9.221 8.887 9.009 66,869 -0.22(-2.39%)
Mar 01, 2017 8.968 9.295 8.923 9.229 112,288 +0.36(+4.05%)
Feb 28, 2017 9.359 9.401 8.772 8.870 85,415 -0.43(-4.65%)
Feb 27, 2017 9.025 9.433 8.960 9.303 51,394 +0.29(+3.26%)
Feb 24, 2017 8.936 9.042 8.830 9.009 32,250 +0.05(+0.55%)
Feb 23, 2017 8.976 9.074 8.838 8.960 23,477 -0.01(-0.09%)
Feb 22, 2017 9.099 9.229 8.903 8.968 62,671 -0.10(-1.08%)
Feb 21, 2017 9.099 9.156 8.903 9.066 38,550 +0.02(+0.18%)
Feb 17, 2017 9.050 9.050 9.050 0 -0.11(-1.16%)
Feb 16, 2017 8.854 9.185 8.854 9.156 72,014 +0.30(+3.41%)
Feb 15, 2017 9.001 9.017 8.781 8.854 35,112 -0.20(-2.16%)
Feb 14, 2017 9.058 9.099 8.960 9.050 33,231 -0.07(-0.80%)
Feb 13, 2017 9.099 9.172 9.078 9.123 45,830 +0.12(+1.36%)
Feb 10, 2017 8.976 9.164 8.809 9.001 57,862 -0.06(-0.63%)
Feb 09, 2017 8.691 9.099 8.528 9.058 56,934 +0.42(+4.82%)
Feb 08, 2017 8.952 8.952 8.634 8.642 45,540 -0.30(-3.38%)
Feb 07, 2017 8.968 9.123 8.919 8.944 41,866 +0.02(+0.27%)
Feb 06, 2017 9.074 9.083 8.830 8.919 51,634 -0.18(-1.97%)
Feb 03, 2017 9.115 9.172 9.001 9.099 44,830 +0.03(+0.36%)
Feb 02, 2017 8.723 9.132 8.675 9.066 94,796 +0.34(+3.93%)
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.