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 )

11.52 -0.03 (-0.26%)
Streaming Delayed Price Updated: 11:51 AM EDT, May 20, 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 (%)
Dec 31, 2014 10.67 10.77 10.77 10.77 18,994 +0.17(+1.62%)
Dec 30, 2014 10.54 10.75 10.45 10.60 12,498 -0.07(-0.61%)
Dec 29, 2014 10.94 10.94 10.64 10.67 11,615 -0.26(-2.39%)
Dec 26, 2014 11.22 11.22 10.88 10.93 17,725 -0.26(-2.33%)
Dec 24, 2014 11.17 11.19 11.19 11.19 4,166 +0.09(+0.81%)
Dec 23, 2014 11.20 11.29 11.02 11.10 35,108 -0.01(-0.07%)
Dec 22, 2014 10.75 11.14 10.59 11.11 23,040 +0.33(+3.03%)
Dec 19, 2014 10.56 10.88 10.49 10.78 77,027 +0.16(+1.54%)
Dec 18, 2014 10.47 10.66 10.31 10.62 57,710 +0.20(+1.88%)
Dec 17, 2014 9.809 10.49 9.768 10.42 63,492 +0.57(+5.80%)
Dec 16, 2014 9.776 9.939 9.711 9.850 70,817 +0.11(+1.09%)
Dec 15, 2014 9.907 10.12 9.735 9.744 84,054 -0.20(-2.05%)
Dec 12, 2014 9.948 10.14 9.915 9.948 32,103 -0.06(-0.57%)
Dec 11, 2014 10.00 10.18 9.997 10.00 52,858 -0.12(-1.21%)
Dec 10, 2014 10.00 10.20 10.00 10.13 24,525 -0.07(-0.64%)
Dec 09, 2014 9.964 10.20 9.287 10.19 229,763 +0.16(+1.63%)
Dec 08, 2014 10.03 10.13 9.984 10.03 21,317 -0.02(-0.24%)
Dec 05, 2014 10.00 10.19 9.915 10.05 25,947 +0.01(+0.08%)
Dec 04, 2014 10.12 10.12 10.05 10.05 5,923 -0.09(-0.89%)
Dec 03, 2014 10.05 10.19 10.04 10.14 28,932 +0.00(+0.00%)
Dec 02, 2014 10.05 10.27 10.05 10.14 79,895 +0.01(+0.08%)
Dec 01, 2014 10.30 10.30 10.10 10.13 17,345 -0.06(-0.56%)
Nov 28, 2014 10.09 10.33 10.09 10.18 14,194 -0.01(-0.08%)
Nov 26, 2014 10.02 10.19 10.19 10.19 45,218 +0.16(+1.55%)
Nov 25, 2014 9.988 10.11 9.956 10.04 15,875 +0.04(+0.41%)
Nov 24, 2014 10.05 10.13 9.923 9.997 56,112 -0.05(-0.49%)
Nov 21, 2014 10.13 10.13 10.04 10.05 29,494 -0.01(-0.08%)
Nov 20, 2014 10.04 10.18 10.01 10.05 25,823 +0.02(+0.16%)
Nov 19, 2014 10.05 10.16 10.04 10.04 25,830 -0.03(-0.32%)
Nov 18, 2014 10.17 10.19 10.05 10.07 24,932 +0.01(+0.08%)
Nov 17, 2014 10.15 10.20 10.05 10.06 53,281 -0.07(-0.73%)
Nov 14, 2014 10.24 10.24 10.05 10.14 45,252 -0.08(-0.80%)
Nov 13, 2014 10.18 10.36 10.09 10.22 112,506 +0.16(+1.62%)
Nov 12, 2014 10.02 10.23 10.02 10.05 43,002 -0.07(-0.65%)
Nov 11, 2014 10.21 10.21 9.956 10.12 82,385 -0.08(-0.80%)
Nov 10, 2014 10.24 10.24 9.997 10.20 44,503 -0.07(-0.64%)
Nov 07, 2014 10.20 10.27 10.04 10.27 45,538 +0.07(+0.72%)
Nov 06, 2014 10.35 10.35 10.16 10.19 99,682 -0.20(-1.88%)
Nov 05, 2014 10.31 10.43 10.12 10.39 100,622 +0.11(+1.11%)
Nov 04, 2014 10.22 10.32 10.21 10.27 47,977 +0.02(+0.16%)
Nov 03, 2014 10.31 10.49 10.15 10.26 67,880 -0.03(-0.32%)
Oct 31, 2014 10.33 10.38 10.12 10.29 45,965 +0.10(+0.96%)
Oct 30, 2014 10.04 10.25 9.939 10.19 91,762 +0.16(+1.55%)
Oct 29, 2014 10.04 10.18 10.02 10.04 46,618 -0.07(-0.73%)
Oct 28, 2014 10.04 10.14 9.939 10.11 103,936 +0.03(+0.32%)
Oct 27, 2014 10.15 10.18 10.18 10.08 43,056 -0.10(-0.96%)
Oct 24, 2014 10.27 10.32 10.16 10.18 30,888 -0.07(-0.64%)
Oct 23, 2014 10.25 10.25 10.17 10.24 67,737 +0.06(+0.56%)
Oct 22, 2014 10.34 10.40 10.18 10.18 34,376 -0.16(-1.58%)
Oct 21, 2014 10.26 10.40 10.18 10.35 151,429 +0.11(+1.04%)
Oct 20, 2014 10.05 10.26 10.04 10.24 39,407 +0.18(+1.78%)
Oct 17, 2014 10.14 10.14 10.04 10.06 21,079 +0.00(+0.00%)
Oct 16, 2014 9.997 10.13 9.997 10.06 45,326 +0.02(+0.24%)
Oct 15, 2014 10.00 10.20 9.972 10.04 138,467 -0.09(-0.89%)
Oct 14, 2014 10.03 10.19 9.939 10.13 50,749 +0.16(+1.55%)
Oct 13, 2014 10.08 10.10 9.931 9.972 145,654 -0.11(-1.05%)
Oct 10, 2014 9.915 10.27 9.915 10.08 183,093 +0.11(+1.15%)
Oct 09, 2014 10.01 10.06 9.931 9.964 112,680 -0.07(-0.73%)
Oct 08, 2014 10.14 10.16 9.874 10.04 138,389 -0.14(-1.36%)
Oct 07, 2014 9.939 10.27 9.874 10.18 139,056 +0.21(+2.13%)
Oct 06, 2014 10.27 10.32 9.890 9.964 216,192 -0.22(-2.16%)
Oct 03, 2014 10.07 10.33 9.948 10.18 153,645 +0.20(+2.04%)
Oct 02, 2014 9.678 9.988 9.658 9.980 104,810 +0.24(+2.51%)
Oct 01, 2014 9.850 9.874 9.711 9.735 260,282 -0.07(-0.75%)
Sep 30, 2014 9.784 9.923 9.727 9.809 1,256,503 -0.02(-0.17%)
Sep 29, 2014 9.695 9.907 9.637 9.825 125,596 +0.03(+0.33%)
Sep 26, 2014 9.931 9.939 9.703 9.793 64,549 -0.08(-0.83%)
Sep 25, 2014 9.972 9.972 9.597 9.874 88,777 -0.16(-1.63%)
Sep 24, 2014 9.540 10.04 9.519 10.04 88,397 +0.45(+4.68%)
Sep 23, 2014 9.482 9.678 9.434 9.588 61,863 +0.11(+1.12%)
Sep 22, 2014 9.417 9.621 9.384 9.482 89,737 +0.15(+1.57%)
Sep 19, 2014 9.499 9.793 9.336 9.336 276,508 -0.18(-1.89%)
Sep 18, 2014 9.319 9.686 9.303 9.515 277,906 +0.19(+2.01%)
Sep 17, 2014 9.319 9.384 9.254 9.327 165,991 +0.07(+0.79%)
Sep 16, 2014 9.058 9.254 8.985 9.254 79,701 +0.14(+1.52%)
Sep 15, 2014 9.091 9.368 8.968 9.115 70,769 +0.04(+0.45%)
Sep 12, 2014 9.384 9.409 9.058 9.074 86,618 -0.30(-3.22%)
Sep 11, 2014 9.238 9.458 9.164 9.376 92,458 +0.16(+1.77%)
Sep 10, 2014 9.278 9.450 9.278 9.213 61,855 -0.16(-1.66%)
Sep 09, 2014 9.034 9.384 9.015 9.368 71,533 +0.29(+3.24%)
Sep 08, 2014 9.042 9.368 8.974 9.074 70,832 +0.11(+1.18%)
Sep 05, 2014 9.034 9.034 8.830 8.968 127,727 -0.14(-1.52%)
Sep 04, 2014 9.295 9.295 9.058 9.107 59,740 -0.19(-2.02%)
Sep 03, 2014 9.295 9.425 9.278 9.295 82,680 +0.02(+0.26%)
Sep 02, 2014 9.303 9.360 9.218 9.270 82,034 +0.01(+0.09%)
Aug 29, 2014 9.164 9.262 9.262 9.262 16,053 +0.08(+0.89%)
Aug 28, 2014 9.172 9.303 9.091 9.180 58,023 -0.03(-0.35%)
Aug 27, 2014 9.303 9.303 9.146 9.213 23,609 -0.08(-0.88%)
Aug 26, 2014 9.213 9.295 9.073 9.295 63,664 +0.03(+0.35%)
Aug 25, 2014 9.229 9.319 9.159 9.262 43,799 +0.02(+0.18%)
Aug 22, 2014 9.327 9.327 9.205 9.246 29,048 -0.06(-0.61%)
Aug 21, 2014 9.287 9.318 9.217 9.303 84,909 +0.00(+0.00%)
Aug 20, 2014 9.180 9.344 9.180 9.303 27,134 +0.07(+0.80%)
Aug 19, 2014 9.319 9.319 9.156 9.229 75,997 +0.04(+0.44%)
Aug 18, 2014 9.140 9.221 9.042 9.189 100,195 +0.06(+0.63%)
Aug 15, 2014 8.895 9.132 8.895 9.132 66,266 +0.22(+2.47%)
Aug 14, 2014 9.025 9.099 8.911 8.911 83,810 +0.04(+0.46%)
Aug 13, 2014 8.936 8.937 8.854 8.870 86,350 -0.02(-0.28%)
Aug 12, 2014 8.895 8.936 8.879 8.895 42,972 +0.00(+0.00%)
Aug 11, 2014 8.895 8.936 8.887 8.895 192,051 +0.00(+0.00%)
Aug 08, 2014 8.903 8.936 8.830 8.895 116,861 -0.01(-0.09%)
Aug 07, 2014 8.976 9.066 8.854 8.903 520,367 -0.06(-0.64%)
Aug 06, 2014 8.952 8.993 8.789 8.960 432,179 +0.01(+0.09%)
Aug 05, 2014 8.919 9.058 8.919 8.952 362,914 +0.03(+0.37%)
Aug 04, 2014 8.895 8.935 8.895 8.919 237,393 +0.00(+0.00%)
Aug 01, 2014 8.968 8.968 8.879 8.919 177,528 -0.02(-0.18%)
Jul 31, 2014 8.732 8.976 8.430 8.936 795,857 +0.08(+0.92%)
Jul 30, 2014 8.732 8.936 8.732 8.854 528,127 +0.12(+1.40%)
Jul 29, 2014 8.740 8.838 8.732 8.732 122,423 +0.00(+0.00%)
Jul 28, 2014 8.568 8.854 8.568 8.732 1,250,200 +0.16(+1.90%)
Jul 25, 2014 8.364 8.774 8.226 8.568 868,119 +0.20(+2.44%)
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.