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 )

11.47 -0.08 (-0.69%)
Official Closing Price Updated: 4:10 PM EDT, May 20, 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, 2017 6.512 6.553 6.357 6.479 115,449 -0.02(-0.38%)
Nov 29, 2017 6.447 6.700 6.447 6.504 47,586 +0.08(+1.27%)
Nov 28, 2017 6.332 6.439 6.267 6.422 76,370 +0.07(+1.03%)
Nov 27, 2017 6.267 6.410 6.235 6.357 127,708 +0.02(+0.26%)
Nov 24, 2017 6.210 6.430 6.210 6.341 53,227 +0.08(+1.30%)
Nov 22, 2017 6.080 6.300 6.080 6.259 105,309 +0.18(+2.95%)
Nov 21, 2017 5.851 6.080 5.769 6.080 148,509 +0.24(+4.20%)
Nov 20, 2017 5.827 5.933 5.776 5.835 148,493 +0.11(+2.00%)
Nov 17, 2017 5.761 5.876 5.712 5.720 117,142 -0.02(-0.28%)
Nov 16, 2017 5.778 5.827 5.729 5.737 179,031 -0.02(-0.42%)
Nov 15, 2017 5.900 5.916 5.745 5.761 163,899 -0.18(-3.02%)
Nov 14, 2017 6.169 6.186 5.916 5.941 84,219 -0.22(-3.58%)
Nov 13, 2017 6.332 6.332 6.071 6.161 205,382 -0.17(-2.71%)
Nov 10, 2017 7.010 7.064 6.324 6.332 73,154 -0.60(-8.71%)
Nov 09, 2017 6.602 7.108 6.594 6.936 91,284 +0.33(+5.07%)
Nov 08, 2017 6.659 6.953 6.471 6.602 276,426 -0.84(-11.29%)
Nov 07, 2017 8.356 8.540 7.361 7.442 98,765 -0.83(-10.06%)
Nov 06, 2017 8.324 8.385 8.242 8.275 50,276 -0.07(-0.78%)
Nov 03, 2017 8.405 8.438 8.324 8.340 30,953 -0.06(-0.68%)
Nov 02, 2017 8.332 8.462 8.324 8.397 35,864 +0.02(+0.19%)
Nov 01, 2017 8.568 8.568 8.324 8.381 39,236 -0.14(-1.63%)
Oct 31, 2017 8.356 8.552 8.324 8.519 42,173 +0.18(+2.15%)
Oct 30, 2017 8.373 8.373 8.291 8.340 53,506 -0.04(-0.49%)
Oct 27, 2017 8.364 8.381 8.275 8.381 70,922 +0.05(+0.59%)
Oct 26, 2017 8.364 8.430 8.307 8.332 51,140 -0.01(-0.10%)
Oct 25, 2017 8.324 8.403 8.291 8.340 41,152 +0.01(+0.10%)
Oct 24, 2017 8.405 8.405 8.307 8.332 24,909 -0.02(-0.29%)
Oct 23, 2017 8.348 8.373 8.291 8.356 54,760 +0.01(+0.10%)
Oct 20, 2017 8.291 8.446 8.291 8.348 35,072 +0.08(+0.99%)
Oct 19, 2017 8.242 8.332 8.226 8.267 37,433 -0.02(-0.30%)
Oct 18, 2017 8.373 8.422 8.279 8.291 25,760 +0.01(+0.10%)
Oct 17, 2017 8.479 8.528 8.258 8.283 53,529 -0.22(-2.59%)
Oct 16, 2017 8.299 8.552 8.299 8.503 50,095 +0.22(+2.66%)
Oct 13, 2017 8.226 8.373 8.218 8.283 54,151 +0.07(+0.79%)
Oct 12, 2017 8.283 8.283 8.193 8.218 71,883 -0.12(-1.47%)
Oct 11, 2017 8.315 8.373 8.255 8.340 32,887 +0.07(+0.79%)
Oct 10, 2017 8.193 8.397 8.111 8.275 77,930 +0.07(+0.90%)
Oct 09, 2017 8.103 8.226 8.103 8.201 89,332 +0.10(+1.21%)
Oct 06, 2017 8.234 8.234 8.046 8.103 163,437 -0.07(-0.90%)
Oct 05, 2017 8.209 8.226 8.169 8.177 80,311 +0.01(+0.10%)
Oct 04, 2017 8.242 8.332 8.160 8.169 44,125 -0.10(-1.18%)
Oct 03, 2017 8.177 8.303 8.159 8.267 56,300 +0.07(+0.90%)
Oct 02, 2017 8.324 8.324 8.103 8.193 133,991 +0.03(+0.40%)
Sep 29, 2017 8.087 8.307 7.981 8.160 170,509 -0.40(-4.67%)
Sep 28, 2017 8.528 8.634 8.340 8.560 36,783 +0.07(+0.77%)
Sep 27, 2017 8.283 8.642 8.283 8.495 44,427 +0.24(+2.97%)
Sep 26, 2017 8.209 8.381 8.169 8.250 25,454 +0.04(+0.50%)
Sep 25, 2017 8.262 8.373 8.136 8.209 46,955 +0.00(+0.00%)
Sep 22, 2017 8.128 8.250 8.120 8.209 35,249 +0.04(+0.50%)
Sep 21, 2017 8.218 8.299 8.160 8.169 25,079 -0.08(-0.99%)
Sep 20, 2017 8.144 8.324 8.071 8.250 48,292 +0.20(+2.54%)
Sep 19, 2017 8.095 8.169 8.026 8.046 62,156 -0.02(-0.20%)
Sep 18, 2017 8.160 8.324 8.046 8.062 58,971 -0.08(-1.00%)
Sep 15, 2017 8.169 8.307 8.079 8.144 106,757 -0.01(-0.10%)
Sep 14, 2017 8.283 8.283 8.071 8.152 52,981 -0.13(-1.58%)
Sep 13, 2017 8.283 8.413 8.209 8.283 21,538 -0.04(-0.49%)
Sep 12, 2017 8.234 8.356 8.185 8.324 46,833 +0.14(+1.69%)
Sep 11, 2017 8.169 8.201 8.128 8.185 32,825 +0.07(+0.91%)
Sep 08, 2017 8.005 8.226 7.956 8.111 51,070 +0.04(+0.51%)
Sep 07, 2017 8.201 8.201 7.956 8.071 86,059 -0.17(-2.08%)
Sep 06, 2017 8.144 8.364 8.120 8.242 50,884 +0.13(+1.61%)
Sep 05, 2017 8.218 8.250 8.022 8.111 44,497 -0.10(-1.19%)
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.