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 )

12.18 -0.02 (-0.16%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
May 31, 2016 7.140 7.214 7.075 7.206 68,618 +0.14(+1.96%)
May 27, 2016 6.936 7.067 7.067 7.067 37,252 +0.17(+2.49%)
May 26, 2016 6.945 6.977 6.871 6.896 34,250 +0.02(+0.36%)
May 25, 2016 6.953 7.010 6.855 6.871 38,906 -0.02(-0.36%)
May 24, 2016 7.059 7.091 6.855 6.896 39,116 -0.13(-1.86%)
May 23, 2016 6.977 7.091 6.896 7.026 126,182 -0.04(-0.58%)
May 20, 2016 6.700 7.140 6.692 7.067 110,711 +0.39(+5.87%)
May 19, 2016 6.896 6.904 6.488 6.675 158,003 -0.17(-2.50%)
May 18, 2016 7.116 7.157 6.838 6.847 91,469 -0.27(-3.78%)
May 17, 2016 7.434 7.491 7.100 7.116 93,829 -0.31(-4.18%)
May 16, 2016 7.377 7.475 7.344 7.426 67,334 +0.06(+0.78%)
May 13, 2016 7.410 7.450 7.344 7.369 69,824 -0.03(-0.44%)
May 12, 2016 7.916 7.916 7.385 7.402 105,310 -0.47(-6.01%)
May 11, 2016 8.160 8.160 7.858 7.875 131,610 -0.29(-3.50%)
May 10, 2016 8.405 8.444 8.103 8.160 94,887 -0.26(-3.10%)
May 09, 2016 8.397 8.462 8.364 8.422 47,539 -0.03(-0.39%)
May 06, 2016 8.454 8.544 8.397 8.454 36,906 -0.02(-0.19%)
May 05, 2016 8.813 8.813 8.454 8.471 52,355 -0.24(-2.81%)
May 04, 2016 8.642 8.732 8.642 8.715 53,940 +0.02(+0.28%)
May 03, 2016 8.715 8.805 8.658 8.691 39,432 -0.04(-0.47%)
May 02, 2016 8.675 8.748 8.601 8.732 77,891 +0.05(+0.56%)
Apr 29, 2016 8.707 8.768 8.650 8.683 61,959 -0.02(-0.28%)
Apr 28, 2016 8.740 8.805 8.691 8.707 82,559 -0.07(-0.74%)
Apr 27, 2016 8.895 8.919 8.764 8.772 64,056 -0.13(-1.47%)
Apr 26, 2016 8.895 8.993 8.821 8.903 59,069 +0.09(+1.02%)
Apr 25, 2016 8.781 8.919 8.732 8.813 41,347 +0.02(+0.28%)
Apr 22, 2016 8.715 8.862 8.715 8.789 29,042 +0.05(+0.56%)
Apr 21, 2016 8.797 8.797 8.658 8.740 36,550 +0.02(+0.19%)
Apr 20, 2016 8.870 8.887 8.707 8.723 26,880 -0.14(-1.57%)
Apr 19, 2016 8.895 9.058 8.768 8.862 20,000 +0.02(+0.28%)
Apr 18, 2016 8.830 8.923 8.748 8.838 42,463 +0.07(+0.84%)
Apr 15, 2016 8.781 8.870 8.707 8.764 27,029 -0.03(-0.37%)
Apr 14, 2016 8.737 8.879 8.732 8.797 24,192 +0.02(+0.28%)
Apr 13, 2016 8.601 8.932 8.552 8.772 49,360 +0.20(+2.28%)
Apr 12, 2016 8.422 8.601 8.381 8.577 51,570 +0.20(+2.34%)
Apr 11, 2016 8.479 8.528 8.377 8.381 56,003 -0.05(-0.58%)
Apr 08, 2016 8.666 8.707 8.381 8.430 34,488 -0.20(-2.27%)
Apr 07, 2016 8.821 8.830 8.609 8.626 45,739 -0.19(-2.13%)
Apr 06, 2016 8.854 8.968 8.772 8.813 693,667 -0.04(-0.46%)
Apr 05, 2016 8.903 8.903 8.772 8.854 43,409 -0.19(-2.08%)
Apr 04, 2016 9.115 9.172 9.025 9.042 39,912 -0.02(-0.27%)
Apr 01, 2016 9.123 9.180 9.017 9.066 53,526 -0.08(-0.89%)
Mar 31, 2016 9.180 9.368 9.115 9.148 32,406 -0.12(-1.32%)
Mar 30, 2016 9.303 9.417 9.221 9.270 60,536 +0.01(+0.09%)
Mar 29, 2016 8.781 9.295 8.781 9.262 23,525 +0.52(+5.98%)
Mar 28, 2016 9.001 9.009 8.691 8.740 36,034 -0.20(-2.19%)
Mar 24, 2016 8.903 8.936 8.936 8.936 23,405 -0.03(-0.36%)
Mar 23, 2016 8.968 9.066 8.879 8.968 25,388 -0.12(-1.35%)
Mar 22, 2016 9.074 9.213 8.960 9.091 29,820 +0.02(+0.18%)
Mar 21, 2016 8.985 9.180 8.552 9.074 45,150 +0.08(+0.91%)
Mar 18, 2016 9.311 9.474 8.936 8.993 109,277 -0.24(-2.56%)
Mar 17, 2016 9.074 9.336 9.074 9.229 43,210 +0.14(+1.53%)
Mar 16, 2016 9.083 9.132 8.940 9.091 35,037 +0.10(+1.09%)
Mar 15, 2016 9.017 9.055 8.936 8.993 30,160 -0.04(-0.45%)
Mar 14, 2016 8.879 9.034 8.870 9.034 38,491 +0.07(+0.73%)
Mar 11, 2016 8.887 8.993 8.862 8.968 22,702 +0.12(+1.38%)
Mar 10, 2016 8.821 8.854 8.642 8.846 62,599 +0.01(+0.09%)
Mar 09, 2016 8.683 8.846 8.666 8.838 34,754 +0.15(+1.69%)
Mar 08, 2016 8.544 8.732 8.544 8.691 53,786 +0.15(+1.72%)
Mar 07, 2016 8.275 8.602 8.185 8.544 57,908 +0.43(+5.33%)
Mar 04, 2016 7.956 8.381 7.956 8.111 27,215 +0.16(+1.95%)
Mar 03, 2016 7.981 8.046 7.769 7.956 63,235 -0.02(-0.20%)
Mar 02, 2016 7.899 8.054 7.875 7.973 27,311 +0.11(+1.35%)
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.