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 )

11.55 -0.63 (-5.17%)
Official Closing Price Updated: 7:00 PM EDT, May 13, 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 (%)
Aug 31, 2022 8.048 8.111 7.824 7.929 48,437 -0.05(-0.57%)
Aug 30, 2022 8.066 8.124 7.820 7.975 29,704 -0.03(-0.34%)
Aug 29, 2022 7.874 8.130 7.874 8.002 33,146 +0.13(+1.62%)
Aug 26, 2022 8.175 8.275 7.874 7.874 25,100 -0.38(-4.64%)
Aug 25, 2022 8.294 8.348 8.075 8.257 31,639 +0.03(+0.33%)
Aug 24, 2022 8.093 8.347 7.883 8.230 47,589 +0.04(+0.44%)
Aug 23, 2022 8.048 8.239 7.975 8.193 46,151 +0.12(+1.47%)
Aug 22, 2022 8.485 8.777 8.020 8.075 26,738 -0.41(-4.83%)
Aug 19, 2022 8.676 8.942 8.430 8.485 28,219 -0.34(-3.82%)
Aug 18, 2022 8.904 9.059 8.795 8.822 31,364 -0.13(-1.43%)
Aug 17, 2022 9.260 9.385 8.932 8.950 20,766 -0.19(-2.09%)
Aug 16, 2022 9.560 9.607 9.114 9.141 74,068 -0.16(-1.76%)
Aug 15, 2022 8.822 9.305 8.740 9.305 32,575 +0.51(+5.80%)
Aug 12, 2022 8.485 8.831 8.485 8.795 26,212 +0.31(+3.65%)
Aug 11, 2022 8.676 8.840 8.367 8.485 47,608 -0.07(-0.85%)
Aug 10, 2022 8.239 8.613 8.239 8.558 38,742 +0.31(+3.76%)
Aug 09, 2022 8.850 8.982 8.184 8.248 139,320 -0.46(-5.24%)
Aug 08, 2022 8.613 8.918 8.613 8.704 80,960 +0.41(+4.95%)
Aug 05, 2022 8.458 8.485 8.148 8.294 63,575 -0.18(-2.15%)
Aug 04, 2022 8.312 8.503 8.312 8.476 20,558 +0.24(+2.88%)
Aug 03, 2022 8.202 8.411 8.202 8.239 90,966 +0.09(+1.12%)
Aug 02, 2022 7.391 8.202 7.309 8.148 192,764 +0.95(+13.16%)
Aug 01, 2022 7.291 7.455 7.154 7.200 87,405 -0.09(-1.25%)
Jul 29, 2022 7.473 7.473 7.246 7.291 27,055 -0.09(-1.23%)
Jul 28, 2022 7.683 7.885 7.318 7.382 33,179 -0.12(-1.58%)
Jul 27, 2022 7.200 7.738 7.200 7.501 72,507 +0.36(+5.11%)
Jul 26, 2022 7.264 7.264 7.026 7.136 45,820 -0.06(-0.89%)
Jul 25, 2022 7.455 7.473 7.200 7.200 16,524 -0.22(-2.95%)
Jul 22, 2022 7.473 7.528 7.337 7.419 9,153 +0.02(+0.25%)
Jul 21, 2022 7.519 7.710 7.382 7.400 14,405 -0.14(-1.81%)
Jul 20, 2022 7.373 7.555 7.355 7.537 42,557 +0.15(+2.10%)
Jul 19, 2022 7.446 7.537 7.291 7.382 45,447 +0.07(+1.00%)
Jul 18, 2022 7.328 7.517 7.209 7.309 61,225 +0.05(+0.63%)
Jul 15, 2022 7.701 7.701 7.227 7.264 56,028 -0.26(-3.51%)
Jul 14, 2022 7.856 7.856 7.428 7.528 18,968 -0.36(-4.62%)
Jul 13, 2022 7.883 7.929 7.692 7.893 10,519 +0.02(+0.23%)
Jul 12, 2022 7.729 7.874 7.592 7.874 12,175 +0.23(+2.98%)
Jul 11, 2022 7.783 7.911 7.574 7.647 71,126 -0.07(-0.94%)
Jul 08, 2022 7.765 7.847 7.665 7.719 16,743 +0.02(+0.24%)
Jul 07, 2022 7.519 7.993 7.519 7.701 40,138 +0.46(+6.29%)
Jul 06, 2022 7.510 7.569 7.236 7.246 64,104 -0.24(-3.17%)
Jul 05, 2022 7.574 7.583 7.414 7.482 62,084 -0.14(-1.79%)
Jul 01, 2022 7.373 7.665 7.373 7.619 24,681 +0.15(+2.08%)
Jun 30, 2022 7.437 7.492 7.389 7.464 13,497 +0.10(+1.36%)
Jun 29, 2022 7.783 7.796 7.337 7.364 15,371 -0.46(-5.94%)
Jun 28, 2022 8.330 8.357 7.829 7.829 13,976 -0.41(-4.98%)
Jun 27, 2022 8.248 8.295 8.175 8.239 14,154 +0.04(+0.44%)
Jun 24, 2022 8.640 8.740 8.202 8.202 14,155 +0.08(+1.01%)
Jun 23, 2022 7.947 8.294 7.838 8.120 51,329 +0.28(+3.60%)
Jun 22, 2022 7.700 8.098 7.583 7.838 51,291 +0.18(+2.38%)
Jun 21, 2022 7.537 7.774 7.318 7.656 53,707 +0.22(+2.94%)
Jun 17, 2022 7.747 7.829 7.437 7.437 58,329 -0.24(-3.09%)
Jun 16, 2022 7.956 7.975 7.628 7.674 49,046 -0.31(-3.88%)
Jun 15, 2022 7.956 8.166 7.838 7.984 44,473 +0.18(+2.34%)
Jun 14, 2022 8.111 8.193 7.801 7.801 45,303 -0.20(-2.51%)
Jun 13, 2022 8.567 8.567 7.975 8.002 72,045 -0.77(-8.73%)
Jun 10, 2022 8.950 8.950 8.640 8.768 33,971 -0.27(-3.02%)
Jun 09, 2022 8.986 9.196 8.977 9.041 36,099 +0.00(+0.00%)
Jun 08, 2022 9.141 9.186 9.023 9.041 46,434 -0.04(-0.40%)
Jun 07, 2022 9.014 9.178 8.932 9.077 31,819 +0.11(+1.22%)
Jun 06, 2022 9.077 9.369 8.886 8.968 69,656 -0.11(-1.20%)
Jun 03, 2022 9.014 9.169 8.977 9.077 65,534 +0.09(+1.01%)
Jun 02, 2022 9.068 9.214 8.986 8.986 148,141 +0.02(+0.20%)
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.