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 )

11.01 +0.06 (+0.55%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Feb 26, 2021 9.278 10.04 8.995 9.934 184,992 +0.67(+7.28%)
Feb 25, 2021 9.560 9.670 8.941 9.260 86,618 -0.36(-3.70%)
Feb 24, 2021 9.278 9.711 9.269 9.615 201,514 +0.28(+3.03%)
Feb 23, 2021 9.314 9.387 8.903 9.333 61,329 +0.08(+0.89%)
Feb 22, 2021 9.715 9.943 9.232 9.251 95,022 -0.36(-3.70%)
Feb 19, 2021 9.743 9.879 9.369 9.606 86,900 -0.06(-0.66%)
Feb 18, 2021 9.241 9.697 8.895 9.670 43,747 +0.40(+4.33%)
Feb 17, 2021 9.633 9.779 8.503 9.269 183,747 -0.30(-3.14%)
Feb 16, 2021 9.725 10.09 9.560 9.570 82,830 -0.06(-0.66%)
Feb 12, 2021 9.433 9.661 9.433 9.633 94,690 +0.27(+2.92%)
Feb 11, 2021 9.369 9.725 9.269 9.360 105,652 -0.08(-0.87%)
Feb 10, 2021 9.752 9.752 9.059 9.442 109,804 -0.27(-2.81%)
Feb 09, 2021 9.843 10.03 9.624 9.715 246,095 -0.10(-1.02%)
Feb 08, 2021 9.633 9.952 9.633 9.816 126,851 +0.25(+2.57%)
Feb 05, 2021 9.460 9.615 9.232 9.570 77,244 +0.17(+1.84%)
Feb 04, 2021 9.059 9.469 9.059 9.396 116,457 +0.24(+2.59%)
Feb 03, 2021 9.214 9.551 8.820 9.159 172,884 -0.12(-1.28%)
Feb 02, 2021 9.123 9.503 8.786 9.278 114,538 +0.17(+1.90%)
Feb 01, 2021 9.223 9.624 8.813 9.105 191,137 +0.01(+0.10%)
Jan 29, 2021 8.385 10.25 8.357 9.096 465,444 +0.59(+6.97%)
Jan 28, 2021 8.048 8.658 8.002 8.503 164,679 +0.48(+6.02%)
Jan 27, 2021 8.202 8.202 7.929 8.020 112,541 +0.05(+0.69%)
Jan 26, 2021 8.020 8.020 7.838 7.966 55,551 -0.01(-0.11%)
Jan 25, 2021 7.756 8.102 7.747 7.975 228,159 +0.81(+11.32%)
Jan 22, 2021 6.999 7.209 6.999 7.163 14,483 +0.17(+2.48%)
Jan 21, 2021 7.045 7.045 6.954 6.990 54,356 +0.00(+0.00%)
Jan 20, 2021 7.127 7.136 6.954 6.990 18,218 -0.08(-1.16%)
Jan 19, 2021 6.999 7.236 6.959 7.072 36,808 +0.16(+2.37%)
Jan 15, 2021 6.699 6.908 6.699 6.908 23,151 +0.20(+2.99%)
Jan 14, 2021 6.744 6.772 6.667 6.708 33,683 +0.05(+0.68%)
Jan 13, 2021 6.425 6.680 6.407 6.662 12,923 +0.09(+1.39%)
Jan 12, 2021 6.526 6.571 6.453 6.571 27,358 +0.00(+0.00%)
Jan 11, 2021 6.471 6.598 6.462 6.571 28,352 +0.09(+1.41%)
Jan 08, 2021 6.389 6.544 6.380 6.480 19,969 +0.05(+0.71%)
Jan 07, 2021 6.343 6.471 6.289 6.434 24,769 +0.07(+1.15%)
Jan 06, 2021 6.179 6.526 6.179 6.361 35,294 +0.16(+2.65%)
Jan 05, 2021 6.024 6.252 6.024 6.197 29,232 +0.17(+2.87%)
Jan 04, 2021 6.070 6.125 5.990 6.024 22,619 -0.05(-0.75%)
Dec 31, 2020 6.070 6.070 6.070 44,249 -0.22(-3.48%)
Dec 30, 2020 6.079 6.289 6.033 6.289 44,249 +0.21(+3.45%)
Dec 29, 2020 6.106 6.334 6.015 6.079 15,371 -0.07(-1.19%)
Dec 28, 2020 6.115 6.243 6.024 6.152 13,075 +0.04(+0.60%)
Dec 24, 2020 6.179 6.179 5.942 6.115 4,059 +0.05(+0.90%)
Dec 23, 2020 6.070 6.207 5.951 6.061 17,227 +0.05(+0.76%)
Dec 22, 2020 6.152 6.207 6.006 6.015 11,388 -0.16(-2.65%)
Dec 21, 2020 5.924 6.197 5.876 6.179 35,278 +0.19(+3.20%)
Dec 18, 2020 6.744 6.744 5.988 5.988 57,933 -0.78(-11.57%)
Dec 17, 2020 7.063 7.063 6.717 6.772 19,174 -0.23(-3.26%)
Dec 16, 2020 7.282 7.291 6.990 6.999 26,249 -0.07(-1.00%)
Dec 15, 2020 7.081 7.446 7.018 7.070 88,455 +0.08(+1.14%)
Dec 14, 2020 7.200 7.200 6.927 6.990 38,023 -0.05(-0.65%)
Dec 11, 2020 7.018 7.036 6.927 7.036 15,909 +0.04(+0.52%)
Dec 10, 2020 6.990 7.018 6.845 6.999 13,514 -0.03(-0.39%)
Dec 09, 2020 6.808 7.036 6.662 7.027 19,000 +0.32(+4.76%)
Dec 08, 2020 6.580 6.826 6.580 6.708 10,328 +0.08(+1.24%)
Dec 07, 2020 6.471 6.708 6.471 6.626 19,471 +0.11(+1.68%)
Dec 04, 2020 6.343 6.608 6.343 6.516 16,897 +0.14(+2.14%)
Dec 03, 2020 5.979 6.380 5.842 6.380 29,340 +0.36(+5.90%)
Dec 02, 2020 6.125 6.179 5.778 6.024 27,649 -0.10(-1.64%)
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.