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 )

12.24 +0.11 (+0.91%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Mar 29, 2018 6.533 6.533 6.533 0 +0.01(+0.19%)
Mar 28, 2018 6.357 6.528 6.185 6.520 107,179 +0.20(+3.10%)
Mar 27, 2018 6.177 6.512 6.071 6.324 136,269 +0.16(+2.65%)
Mar 26, 2018 5.778 6.202 5.753 6.161 146,228 +0.45(+7.86%)
Mar 23, 2018 5.753 5.851 5.574 5.712 284,317 -0.05(-0.85%)
Mar 22, 2018 5.973 6.063 5.745 5.761 48,181 -0.25(-4.21%)
Mar 21, 2018 5.933 6.186 5.908 6.014 57,820 +0.10(+1.66%)
Mar 20, 2018 5.973 5.981 5.884 5.916 101,350 -0.02(-0.28%)
Mar 19, 2018 6.055 6.055 5.892 5.933 83,265 -0.14(-2.28%)
Mar 16, 2018 6.194 6.284 6.063 6.071 118,705 -0.11(-1.72%)
Mar 15, 2018 6.373 6.463 6.047 6.177 120,206 -0.16(-2.45%)
Mar 14, 2018 6.651 6.651 6.324 6.332 102,433 -0.32(-4.79%)
Mar 13, 2018 6.218 6.887 6.088 6.651 192,163 +0.45(+7.24%)
Mar 12, 2018 6.210 6.218 5.990 6.202 252,092 +0.03(+0.53%)
Mar 09, 2018 5.957 6.226 5.900 6.169 100,910 +0.23(+3.85%)
Mar 08, 2018 6.014 6.112 5.892 5.941 50,130 -0.05(-0.82%)
Mar 07, 2018 6.080 5.990 128,413 +0.38(+6.69%)
Mar 06, 2018 5.769 5.777 5.565 5.614 42,472 -0.13(-2.27%)
Mar 05, 2018 5.745 5.851 5.712 5.745 38,899 -0.02(-0.28%)
Mar 02, 2018 5.541 5.867 5.500 5.761 65,535 +0.16(+2.92%)
Mar 01, 2018 5.696 5.778 5.492 5.598 42,735 -0.08(-1.44%)
Feb 28, 2018 5.753 5.949 5.680 5.680 49,204 -0.04(-0.71%)
Feb 27, 2018 6.120 6.165 5.696 5.720 95,415 -0.42(-6.78%)
Feb 26, 2018 5.876 6.235 5.876 6.137 59,201 +0.25(+4.30%)
Feb 23, 2018 5.712 5.908 5.663 5.884 37,120 +0.23(+4.04%)
Feb 22, 2018 5.639 5.655 21,806 -0.11(-1.84%)
Feb 21, 2018 5.769 5.876 5.737 5.761 32,671 +0.02(+0.28%)
Feb 20, 2018 5.704 5.794 5.696 5.745 25,839 +0.02(+0.43%)
Feb 16, 2018 5.720 5.720 5.720 0 +0.10(+1.74%)
Feb 15, 2018 5.704 5.753 5.516 5.623 103,971 -0.05(-0.86%)
Feb 14, 2018 5.557 5.790 5.557 5.671 36,995 +0.06(+1.02%)
Feb 13, 2018 5.533 5.639 5.476 5.614 77,593 +0.08(+1.47%)
Feb 12, 2018 5.435 5.565 5.337 5.533 54,421 +0.11(+1.95%)
Feb 09, 2018 5.557 5.574 5.202 5.427 51,366 -0.04(-0.75%)
Feb 08, 2018 5.402 5.614 5.345 5.467 134,076 +0.07(+1.21%)
Feb 07, 2018 5.410 5.565 5.410 5.402 73,094 +0.02(+0.46%)
Feb 06, 2018 5.141 5.507 5.125 5.378 137,985 -0.07(-1.20%)
Feb 05, 2018 5.859 5.859 5.345 5.443 96,181 -0.44(-7.49%)
Feb 02, 2018 6.055 6.071 5.867 5.884 78,136 -0.20(-3.22%)
Feb 01, 2018 6.137 6.145 5.982 6.080 74,475 -0.04(-0.67%)
Jan 31, 2018 6.055 6.243 6.047 6.120 54,646 +0.07(+1.21%)
Jan 30, 2018 6.080 6.161 5.998 6.047 61,820 -0.06(-0.94%)
Jan 29, 2018 6.251 6.251 6.088 6.104 64,127 -0.16(-2.48%)
Jan 26, 2018 6.292 6.381 6.161 6.259 38,649 +0.00(+0.00%)
Jan 25, 2018 6.251 6.308 6.210 6.259 28,052 +0.01(+0.13%)
Jan 24, 2018 6.243 6.301 6.153 6.251 34,787 +0.03(+0.52%)
Jan 23, 2018 6.381 6.381 6.177 6.218 30,161 -0.12(-1.93%)
Jan 22, 2018 6.349 6.365 6.243 6.341 44,180 -0.03(-0.51%)
Jan 19, 2018 6.218 6.447 6.128 6.373 38,924 +0.12(+1.96%)
Jan 18, 2018 6.341 6.406 6.243 6.251 48,760 +0.00(+0.00%)
Jan 17, 2018 6.496 6.496 6.226 6.251 58,213 -0.20(-3.16%)
Jan 16, 2018 6.496 6.651 6.381 6.455 62,945 +0.01(+0.13%)
Jan 12, 2018 6.447 6.447 6.447 0 +0.24(+3.95%)
Jan 11, 2018 6.071 6.292 6.039 6.202 77,589 +0.13(+2.15%)
Jan 10, 2018 6.071 64,931 -0.11(-1.72%)
Jan 09, 2018 6.267 6.267 6.137 6.177 59,885 -0.09(-1.43%)
Jan 08, 2018 6.251 6.292 6.145 6.267 75,496 +0.00(+0.00%)
Jan 05, 2018 6.243 6.390 6.194 6.267 101,462 +0.03(+0.52%)
Jan 04, 2018 6.332 6.381 6.145 6.235 82,740 -0.05(-0.78%)
Jan 03, 2018 6.202 6.349 6.194 6.284 58,662 +0.10(+1.58%)
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.