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 UNCHANGED
Streaming Delayed 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 (%)
Sep 30, 2022 6.881 6.954 6.617 6.617 18,762 -0.37(-5.35%)
Sep 29, 2022 6.854 6.990 6.598 6.990 19,644 +0.14(+1.99%)
Sep 28, 2022 6.726 6.917 6.571 6.854 16,225 +0.25(+3.72%)
Sep 27, 2022 6.781 6.878 6.507 6.608 56,125 -0.13(-1.89%)
Sep 26, 2022 6.899 7.018 6.690 6.735 20,770 -0.28(-4.03%)
Sep 23, 2022 7.072 7.154 6.918 7.018 22,850 -0.09(-1.28%)
Sep 22, 2022 7.100 7.163 6.945 7.109 40,472 +0.02(+0.26%)
Sep 21, 2022 7.191 7.246 7.036 7.091 36,546 -0.15(-2.02%)
Sep 20, 2022 7.173 7.255 7.154 7.236 27,402 -0.04(-0.50%)
Sep 19, 2022 7.236 7.309 7.127 7.273 8,634 +0.12(+1.66%)
Sep 16, 2022 7.291 7.482 7.154 7.154 60,368 -0.22(-2.97%)
Sep 15, 2022 7.346 7.550 7.309 7.373 28,656 +0.02(+0.25%)
Sep 14, 2022 7.601 7.688 7.355 7.355 21,299 -0.16(-2.18%)
Sep 13, 2022 7.510 7.791 7.482 7.519 37,486 -0.19(-2.48%)
Sep 12, 2022 8.020 8.020 7.337 7.710 46,679 -0.18(-2.31%)
Sep 09, 2022 7.820 7.988 7.792 7.893 24,403 +0.07(+0.93%)
Sep 08, 2022 7.747 7.856 7.610 7.820 34,962 -0.03(-0.35%)
Sep 07, 2022 7.783 7.920 7.746 7.847 31,634 +0.15(+1.89%)
Sep 06, 2022 7.610 7.838 7.501 7.701 42,116 +0.12(+1.56%)
Sep 02, 2022 7.911 7.965 7.492 7.583 45,519 -0.18(-2.35%)
Sep 01, 2022 7.792 7.847 7.492 7.765 48,984 -0.16(-2.07%)
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%)
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.