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 )

11.53 -0.03 (-0.22%)
Streaming Delayed Price Updated: 1:46 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 (%)
Dec 30, 2022 6.598 6.662 6.562 6.608 13,270 -0.03(-0.41%)
Dec 29, 2022 6.653 6.717 6.544 6.635 74,896 +0.07(+1.11%)
Dec 28, 2022 6.699 6.812 6.544 6.562 27,245 -0.10(-1.50%)
Dec 27, 2022 6.653 6.708 6.553 6.662 12,595 +0.08(+1.25%)
Dec 23, 2022 6.626 6.662 6.553 6.580 7,652 -0.05(-0.82%)
Dec 22, 2022 6.562 6.699 6.544 6.635 38,776 +0.07(+1.11%)
Dec 21, 2022 6.699 6.699 6.562 6.562 6,220 -0.02(-0.28%)
Dec 20, 2022 6.562 6.744 6.553 6.580 51,855 -0.02(-0.28%)
Dec 19, 2022 6.562 6.708 6.553 6.598 36,934 -0.01(-0.14%)
Dec 16, 2022 6.617 6.803 6.553 6.608 26,269 +0.01(+0.14%)
Dec 15, 2022 6.562 6.653 6.553 6.598 29,681 +0.03(+0.42%)
Dec 14, 2022 6.562 6.664 6.553 6.571 18,137 +0.01(+0.14%)
Dec 13, 2022 6.699 6.735 6.553 6.562 65,049 -0.03(-0.41%)
Dec 12, 2022 6.608 6.640 6.517 6.589 9,247 -0.05(-0.82%)
Dec 09, 2022 6.608 6.680 6.553 6.644 51,314 +0.08(+1.25%)
Dec 08, 2022 6.653 6.653 6.553 6.562 39,367 -0.01(-0.14%)
Dec 07, 2022 6.562 6.635 6.553 6.571 16,557 -0.02(-0.28%)
Dec 06, 2022 6.562 6.608 6.425 6.589 38,706 +0.09(+1.40%)
Dec 05, 2022 6.562 6.662 6.434 6.498 28,198 -0.10(-1.52%)
Dec 02, 2022 6.580 6.717 6.550 6.598 9,337 -0.14(-2.03%)
Dec 01, 2022 6.717 6.772 6.516 6.735 29,449 -0.04(-0.54%)
Nov 30, 2022 6.653 6.963 6.489 6.772 59,485 +0.14(+2.06%)
Nov 29, 2022 6.717 6.744 6.603 6.635 18,432 +0.00(+0.00%)
Nov 28, 2022 7.182 7.282 6.626 6.635 141,992 -0.57(-7.96%)
Nov 25, 2022 7.109 7.291 7.027 7.209 10,654 +0.10(+1.41%)
Nov 23, 2022 7.054 7.168 6.863 7.109 20,065 +0.13(+1.83%)
Nov 22, 2022 7.045 7.170 6.927 6.981 42,812 +0.03(+0.39%)
Nov 21, 2022 7.018 7.018 6.899 6.954 5,737 -0.06(-0.91%)
Nov 18, 2022 7.246 7.264 6.972 7.018 20,942 -0.09(-1.28%)
Nov 17, 2022 7.154 7.163 6.890 7.109 29,105 -0.14(-1.89%)
Nov 16, 2022 7.373 7.373 7.173 7.246 19,820 -0.07(-1.00%)
Nov 15, 2022 7.209 7.391 7.100 7.318 28,545 +0.17(+2.42%)
Nov 14, 2022 7.428 7.428 7.054 7.145 39,727 -0.31(-4.16%)
Nov 11, 2022 7.510 7.762 7.387 7.455 25,349 -0.04(-0.49%)
Nov 10, 2022 7.565 7.811 7.227 7.492 63,533 +0.18(+2.49%)
Nov 09, 2022 6.899 7.350 6.799 7.309 44,098 +0.13(+1.78%)
Nov 08, 2022 7.464 7.574 7.182 7.182 22,792 -0.34(-4.48%)
Nov 07, 2022 7.081 7.560 7.081 7.519 39,478 +0.44(+6.18%)
Nov 04, 2022 7.063 7.109 6.940 7.081 20,432 +0.10(+1.44%)
Nov 03, 2022 7.027 7.091 6.826 6.981 29,007 -0.12(-1.67%)
Nov 02, 2022 6.772 7.218 6.744 7.100 35,621 +0.15(+2.23%)
Nov 01, 2022 6.908 7.091 6.726 6.945 87,252 +0.05(+0.79%)
Oct 31, 2022 6.835 6.981 6.680 6.890 41,805 +0.05(+0.80%)
Oct 28, 2022 6.753 6.899 6.717 6.835 20,823 +0.04(+0.54%)
Oct 27, 2022 7.072 7.072 6.726 6.799 28,744 -0.22(-3.12%)
Oct 26, 2022 6.945 7.145 6.945 7.018 9,177 +0.03(+0.39%)
Oct 25, 2022 6.708 7.100 6.708 6.990 26,837 +0.16(+2.40%)
Oct 24, 2022 7.109 7.109 6.776 6.826 22,447 -0.24(-3.35%)
Oct 21, 2022 7.081 7.240 6.999 7.063 19,709 -0.15(-2.02%)
Oct 20, 2022 7.273 7.282 7.018 7.209 28,450 +0.15(+2.20%)
Oct 19, 2022 7.163 7.218 6.999 7.054 32,400 -0.05(-0.64%)
Oct 18, 2022 7.109 7.273 7.018 7.100 8,264 +0.14(+1.96%)
Oct 17, 2022 6.781 7.100 6.744 6.963 46,280 +0.23(+3.38%)
Oct 14, 2022 6.790 6.867 6.662 6.735 21,885 -0.10(-1.47%)
Oct 13, 2022 6.617 6.835 6.544 6.835 12,042 +0.16(+2.46%)
Oct 12, 2022 6.744 6.835 6.626 6.671 15,492 -0.06(-0.95%)
Oct 11, 2022 6.790 6.936 6.671 6.735 22,034 -0.07(-1.07%)
Oct 10, 2022 6.790 6.890 6.744 6.808 13,263 +0.02(+0.27%)
Oct 07, 2022 6.835 6.990 6.668 6.790 50,137 -0.13(-1.84%)
Oct 06, 2022 6.817 6.997 6.815 6.917 24,260 -0.06(-0.91%)
Oct 05, 2022 6.927 7.091 6.785 6.981 24,989 +0.06(+0.92%)
Oct 04, 2022 6.799 7.031 6.799 6.917 26,962 +0.21(+3.13%)
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.