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 28, 2018 6.639 6.748 6.530 6.580 68,658 -0.06(-0.89%)
Sep 27, 2018 6.614 6.748 6.614 6.639 55,716 -0.01(-0.13%)
Sep 26, 2018 6.942 7.076 6.647 6.647 110,514 -0.27(-3.95%)
Sep 25, 2018 7.095 7.095 6.879 6.921 30,689 -0.12(-1.66%)
Sep 24, 2018 7.187 7.237 6.971 7.037 65,643 -0.27(-3.65%)
Sep 21, 2018 7.179 7.304 7.045 7.304 86,815 +0.07(+0.92%)
Sep 20, 2018 7.245 7.354 7.081 7.237 55,439 -0.04(-0.57%)
Sep 19, 2018 6.921 7.362 6.921 7.279 63,142 +0.34(+4.92%)
Sep 18, 2018 7.320 7.320 6.937 6.937 113,414 -0.38(-5.23%)
Sep 17, 2018 7.462 7.537 7.295 7.320 84,706 -0.17(-2.33%)
Sep 14, 2018 7.495 7.570 7.445 7.495 53,794 -0.02(-0.22%)
Sep 13, 2018 7.529 7.662 7.445 7.512 62,707 -0.02(-0.22%)
Sep 12, 2018 7.462 7.620 7.456 7.529 61,685 +0.07(+0.89%)
Sep 11, 2018 7.712 7.753 7.462 7.462 62,239 -0.28(-3.66%)
Sep 10, 2018 7.787 7.791 7.620 7.745 133,944 +0.02(+0.32%)
Sep 07, 2018 7.712 7.812 7.620 7.720 63,760 -0.08(-1.07%)
Sep 06, 2018 8.120 8.153 7.735 7.803 55,565 -0.32(-3.90%)
Sep 05, 2018 7.912 8.136 7.670 8.120 138,439 +0.34(+4.39%)
Sep 04, 2018 7.454 7.887 7.454 7.778 143,337 +0.34(+4.59%)
Aug 31, 2018 7.437 7.437 7.437 0 -0.20(-2.62%)
Aug 30, 2018 7.828 7.837 7.574 7.637 56,941 -0.17(-2.24%)
Aug 29, 2018 7.828 7.878 7.680 7.812 39,036 -0.02(-0.32%)
Aug 28, 2018 7.970 7.970 7.670 7.837 58,147 -0.17(-2.18%)
Aug 27, 2018 7.612 8.078 7.586 8.012 89,258 +0.46(+6.06%)
Aug 24, 2018 7.495 7.687 7.420 7.554 77,929 +0.07(+1.00%)
Aug 23, 2018 7.578 7.603 7.395 7.479 56,276 -0.08(-1.10%)
Aug 22, 2018 7.387 7.662 7.387 7.562 113,455 +0.18(+2.48%)
Aug 21, 2018 7.245 7.461 7.245 7.379 43,069 +0.16(+2.19%)
Aug 20, 2018 7.120 7.262 7.054 7.220 24,595 +0.10(+1.40%)
Aug 17, 2018 6.854 7.179 6.854 7.120 54,995 +0.26(+3.76%)
Aug 16, 2018 6.796 6.937 6.637 6.862 52,603 +0.07(+0.98%)
Aug 15, 2018 6.904 6.904 6.679 6.796 93,878 -0.10(-1.45%)
Aug 14, 2018 6.771 6.989 6.771 6.896 58,073 +0.16(+2.35%)
Aug 13, 2018 6.596 6.829 6.479 6.737 95,990 +0.20(+3.06%)
Aug 10, 2018 6.562 6.746 6.463 6.537 51,032 -0.04(-0.63%)
Aug 09, 2018 6.288 6.837 6.229 6.579 165,932 +0.27(+4.36%)
Aug 08, 2018 5.996 6.329 5.663 6.304 124,728 +0.88(+16.28%)
Aug 07, 2018 5.496 5.630 5.422 5.422 43,284 -0.04(-0.76%)
Aug 06, 2018 5.521 5.521 5.380 5.463 46,153 -0.09(-1.65%)
Aug 03, 2018 5.472 5.588 5.472 5.555 17,050 +0.05(+0.91%)
Aug 02, 2018 5.422 5.513 5.347 5.505 29,817 +0.08(+1.54%)
Aug 01, 2018 5.430 5.480 5.347 5.422 34,565 +0.02(+0.46%)
Jul 31, 2018 5.338 5.496 5.338 5.397 31,289 +0.04(+0.78%)
Jul 30, 2018 5.380 5.455 5.338 5.355 57,444 -0.03(-0.62%)
Jul 27, 2018 5.422 5.422 5.338 5.388 37,463 +0.00(+0.00%)
Jul 26, 2018 5.388 5.430 5.338 5.388 19,202 -0.02(-0.31%)
Jul 25, 2018 5.430 5.430 5.330 5.405 61,891 -0.02(-0.46%)
Jul 24, 2018 5.388 5.455 5.305 5.430 66,558 +0.06(+1.09%)
Jul 23, 2018 5.338 5.405 5.330 5.372 62,432 +0.03(+0.62%)
Jul 20, 2018 5.330 5.430 5.305 5.338 44,098 +0.03(+0.63%)
Jul 19, 2018 5.372 5.405 5.288 5.305 37,550 -0.10(-1.85%)
Jul 18, 2018 5.530 5.530 5.330 5.405 47,599 -0.09(-1.67%)
Jul 17, 2018 5.530 5.595 5.288 5.496 67,977 -0.04(-0.75%)
Jul 16, 2018 5.663 5.688 5.513 5.538 93,197 -0.12(-2.06%)
Jul 13, 2018 5.671 5.705 5.596 5.655 29,522 +0.01(+0.15%)
Jul 12, 2018 5.638 5.688 5.542 5.646 48,027 +0.02(+0.30%)
Jul 11, 2018 5.846 5.880 5.563 5.630 48,692 -0.22(-3.70%)
Jul 10, 2018 6.005 6.046 5.788 5.846 61,241 -0.17(-2.77%)
Jul 09, 2018 5.746 6.054 5.746 6.013 88,555 +0.29(+5.09%)
Jul 06, 2018 5.705 5.788 5.655 5.721 62,250 +0.05(+0.88%)
Jul 05, 2018 5.630 5.721 5.496 5.671 55,344 +0.02(+0.44%)
Jul 03, 2018 5.646 5.646 5.646 0 +0.12(+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.