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 31, 2023 7.456 7.585 7.348 7.456 12,507 -0.02(-0.25%)
Mar 30, 2023 7.772 7.772 7.437 7.474 24,192 -0.32(-4.07%)
Mar 29, 2023 7.819 7.903 7.651 7.791 14,078 -0.01(-0.12%)
Mar 28, 2023 7.884 7.884 7.707 7.800 12,732 -0.08(-1.06%)
Mar 27, 2023 7.689 7.903 7.633 7.884 6,963 +0.29(+3.80%)
Mar 24, 2023 7.754 7.828 7.558 7.595 16,684 -0.15(-1.95%)
Mar 23, 2023 7.956 8.104 7.637 7.747 44,445 -0.18(-2.30%)
Mar 22, 2023 7.792 8.011 7.724 7.929 39,890 +0.17(+2.23%)
Mar 21, 2023 7.519 7.756 7.519 7.756 29,456 +0.32(+4.29%)
Mar 20, 2023 7.883 7.883 7.337 7.437 63,396 -0.43(-5.45%)
Mar 17, 2023 7.528 7.865 7.391 7.865 113,264 +0.34(+4.48%)
Mar 16, 2023 7.510 7.628 7.432 7.528 21,481 +0.02(+0.24%)
Mar 15, 2023 7.437 7.510 7.291 7.510 41,513 +0.04(+0.49%)
Mar 14, 2023 7.437 7.546 7.364 7.473 29,550 +0.15(+1.99%)
Mar 13, 2023 7.656 7.774 7.182 7.328 75,247 -0.35(-4.51%)
Mar 10, 2023 7.756 7.883 7.665 7.674 43,738 +0.02(+0.24%)
Mar 09, 2023 7.747 8.212 7.464 7.656 164,484 +1.04(+15.70%)
Mar 08, 2023 6.617 6.635 6.553 6.617 30,823 +0.05(+0.83%)
Mar 07, 2023 6.608 6.617 6.548 6.562 14,922 -0.01(-0.14%)
Mar 06, 2023 6.662 6.662 6.544 6.571 34,721 +0.01(+0.14%)
Mar 03, 2023 6.644 6.653 6.553 6.562 18,041 +0.00(+0.00%)
Mar 02, 2023 6.598 6.635 6.544 6.562 36,053 -0.01(-0.14%)
Mar 01, 2023 6.571 6.608 6.553 6.571 42,913 -0.02(-0.28%)
Feb 28, 2023 6.689 6.689 6.580 6.589 4,222 +0.03(+0.42%)
Feb 27, 2023 6.571 6.639 6.553 6.562 61,531 +0.00(+0.00%)
Feb 24, 2023 6.562 6.618 6.544 6.562 11,666 -0.03(-0.41%)
Feb 23, 2023 6.662 6.662 6.553 6.589 10,055 +0.03(+0.42%)
Feb 22, 2023 6.653 6.712 6.562 6.562 3,230 +0.00(+0.00%)
Feb 21, 2023 6.571 6.653 6.498 6.562 66,508 -0.02(-0.28%)
Feb 17, 2023 6.598 6.735 6.562 6.580 24,177 -0.09(-1.37%)
Feb 16, 2023 6.598 6.762 6.598 6.671 12,448 +0.05(+0.69%)
Feb 15, 2023 6.589 6.744 6.589 6.626 25,016 +0.01(+0.14%)
Feb 14, 2023 6.708 6.813 6.617 6.617 9,105 -0.04(-0.55%)
Feb 13, 2023 6.589 6.708 6.589 6.653 25,311 +0.03(+0.41%)
Feb 10, 2023 6.680 6.753 6.580 6.626 40,976 -0.02(-0.27%)
Feb 09, 2023 6.644 6.826 6.576 6.644 21,905 -0.01(-0.14%)
Feb 08, 2023 6.580 6.653 6.580 6.653 30,505 +0.08(+1.25%)
Feb 07, 2023 6.608 6.690 6.562 6.571 53,068 -0.04(-0.55%)
Feb 06, 2023 6.769 6.769 6.571 6.608 20,519 -0.11(-1.63%)
Feb 03, 2023 6.744 6.889 6.453 6.717 18,124 -0.06(-0.94%)
Feb 02, 2023 6.744 6.972 6.717 6.781 18,341 +0.07(+1.09%)
Feb 01, 2023 6.772 6.899 6.644 6.708 25,519 -0.12(-1.74%)
Jan 31, 2023 6.899 6.927 6.826 6.826 20,357 -0.09(-1.32%)
Jan 30, 2023 6.881 6.990 6.826 6.917 4,475 +0.01(+0.13%)
Jan 27, 2023 6.817 6.972 6.817 6.908 9,476 +0.12(+1.74%)
Jan 26, 2023 6.762 6.849 6.653 6.790 20,614 -0.02(-0.27%)
Jan 25, 2023 6.781 6.826 6.653 6.808 5,943 +0.11(+1.63%)
Jan 24, 2023 6.744 6.899 6.635 6.699 70,015 -0.10(-1.47%)
Jan 23, 2023 7.092 7.092 6.762 6.799 5,685 -0.12(-1.71%)
Jan 20, 2023 6.808 6.970 6.772 6.917 6,716 +0.19(+2.85%)
Jan 19, 2023 6.881 7.018 6.726 6.726 22,420 -0.15(-2.25%)
Jan 18, 2023 6.835 6.998 6.835 6.881 12,236 +0.00(+0.00%)
Jan 17, 2023 7.081 7.081 6.854 6.881 21,262 -0.27(-3.82%)
Jan 13, 2023 6.726 7.209 6.726 7.154 50,989 +0.43(+6.37%)
Jan 12, 2023 6.635 6.835 6.589 6.726 46,751 -0.01(-0.14%)
Jan 11, 2023 6.662 6.772 6.562 6.735 16,501 +0.15(+2.21%)
Jan 10, 2023 6.728 6.785 6.562 6.589 19,838 -0.06(-0.96%)
Jan 09, 2023 6.617 6.845 6.612 6.653 21,963 +0.05(+0.83%)
Jan 06, 2023 6.699 6.817 6.582 6.598 30,351 -0.07(-1.09%)
Jan 05, 2023 6.608 6.813 6.589 6.671 11,482 -0.04(-0.54%)
Jan 04, 2023 6.562 6.708 6.562 6.708 5,365 +0.15(+2.22%)
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.