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, 2020 4.339 4.617 4.015 4.133 33,633 -0.22(-4.95%)
Mar 30, 2020 4.366 4.445 4.214 4.348 33,763 -0.12(-2.61%)
Mar 27, 2020 4.286 4.644 4.179 4.465 16,730 +0.06(+1.43%)
Mar 26, 2020 4.348 4.546 4.339 4.402 15,212 +0.07(+1.66%)
Mar 25, 2020 4.043 4.788 4.043 4.330 47,123 +0.30(+7.57%)
Mar 24, 2020 3.586 4.026 3.506 4.026 41,967 +0.44(+12.25%)
Mar 23, 2020 3.407 3.676 3.407 3.586 108,242 +0.04(+1.27%)
Mar 20, 2020 3.416 4.051 3.412 3.541 119,679 +0.12(+3.40%)
Mar 19, 2020 3.407 3.532 3.281 3.425 73,709 +0.02(+0.53%)
Mar 18, 2020 3.541 3.568 3.308 3.407 73,059 -0.32(-8.65%)
Mar 17, 2020 3.497 3.846 3.174 3.730 104,168 +0.13(+3.74%)
Mar 16, 2020 3.900 3.900 3.281 3.595 101,178 -0.64(-15.04%)
Mar 13, 2020 3.918 4.232 3.676 4.232 46,734 +0.31(+8.01%)
Mar 12, 2020 5.021 5.106 3.918 3.918 74,515 -1.41(-26.43%)
Mar 11, 2020 6.034 6.034 5.272 5.326 50,276 -0.83(-13.54%)
Mar 10, 2020 5.998 6.200 5.545 6.159 60,535 +0.32(+5.53%)
Mar 09, 2020 6.688 6.688 5.702 5.837 56,736 -1.13(-16.22%)
Mar 06, 2020 7.172 7.244 6.931 6.966 20,299 -0.38(-5.13%)
Mar 05, 2020 7.477 7.477 7.208 7.343 13,893 -0.37(-4.77%)
Mar 04, 2020 7.361 7.764 7.261 7.710 24,278 +0.63(+8.86%)
Mar 03, 2020 7.666 8.016 7.029 7.083 32,022 -0.17(-2.35%)
Mar 02, 2020 7.935 7.935 7.172 7.253 32,613 -0.74(-9.20%)
Feb 28, 2020 7.710 8.087 7.643 7.988 50,191 +0.07(+0.91%)
Feb 27, 2020 7.863 8.075 7.384 7.917 38,963 -0.05(-0.67%)
Feb 26, 2020 8.186 8.356 7.970 7.970 29,816 -0.28(-3.37%)
Feb 25, 2020 8.517 8.598 8.114 8.248 47,132 -0.36(-4.17%)
Feb 24, 2020 8.284 8.849 8.168 8.607 25,530 +0.05(+0.63%)
Feb 21, 2020 8.930 8.984 8.544 8.553 38,591 -0.42(-4.70%)
Feb 20, 2020 8.804 9.028 8.800 8.975 28,912 +0.05(+0.60%)
Feb 19, 2020 9.235 9.235 8.786 8.921 50,661 -0.30(-3.30%)
Feb 18, 2020 9.100 9.226 8.919 9.226 30,088 +0.16(+1.78%)
Feb 14, 2020 9.199 9.212 8.885 9.064 24,203 -0.11(-1.17%)
Feb 13, 2020 9.055 9.235 9.046 9.172 27,315 -0.02(-0.20%)
Feb 12, 2020 9.073 9.226 9.001 9.190 43,185 +0.22(+2.50%)
Feb 11, 2020 9.001 9.055 8.924 8.966 23,754 -0.09(-0.99%)
Feb 10, 2020 9.073 9.073 8.930 9.055 13,819 -0.13(-1.46%)
Feb 07, 2020 9.055 9.190 9.011 9.190 40,153 +0.12(+1.28%)
Feb 06, 2020 9.127 9.148 9.018 9.073 38,102 -0.07(-0.78%)
Feb 05, 2020 8.822 9.261 8.822 9.145 77,594 +0.30(+3.34%)
Feb 04, 2020 8.921 9.046 8.768 8.849 96,375 +0.01(+0.10%)
Feb 03, 2020 8.652 8.966 8.544 8.840 36,391 +0.19(+2.18%)
Jan 31, 2020 8.670 8.858 8.571 8.652 24,426 -0.13(-1.43%)
Jan 30, 2020 8.706 8.867 8.643 8.777 31,162 +0.07(+0.82%)
Jan 29, 2020 8.410 8.715 8.410 8.706 13,259 +0.33(+3.96%)
Jan 28, 2020 8.284 8.634 8.284 8.374 34,405 +0.06(+0.76%)
Jan 27, 2020 8.589 8.589 8.087 8.311 41,717 -0.24(-2.83%)
Jan 24, 2020 9.037 9.037 8.517 8.553 34,911 -0.41(-4.60%)
Jan 23, 2020 8.903 8.975 8.795 8.966 25,207 +0.06(+0.70%)
Jan 22, 2020 9.037 9.037 8.804 8.903 30,966 +0.01(+0.10%)
Jan 21, 2020 8.903 9.019 8.813 8.894 27,632 -0.14(-1.59%)
Jan 17, 2020 8.966 9.109 8.867 9.037 44,503 -0.08(-0.88%)
Jan 16, 2020 9.082 9.270 8.984 9.118 33,532 +0.11(+1.19%)
Jan 15, 2020 8.786 9.270 8.786 9.010 80,515 +0.25(+2.87%)
Jan 14, 2020 8.813 8.858 8.661 8.759 39,604 -0.03(-0.31%)
Jan 13, 2020 8.688 8.822 8.571 8.786 29,304 +0.00(+0.00%)
Jan 10, 2020 8.759 8.876 8.607 8.786 40,934 -0.01(-0.10%)
Jan 09, 2020 8.706 8.936 8.562 8.795 40,315 +0.05(+0.62%)
Jan 08, 2020 8.777 8.786 8.588 8.741 11,946 -0.04(-0.51%)
Jan 07, 2020 8.661 8.822 8.517 8.786 13,200 +0.04(+0.41%)
Jan 06, 2020 8.939 8.939 8.594 8.750 44,883 -0.09(-1.01%)
Jan 03, 2020 8.706 8.867 8.706 8.840 23,757 +0.04(+0.41%)
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.