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 )

12.20 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 9, 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 30, 2016 8.495 8.495 8.495 0 +0.20(+2.36%)
Dec 29, 2016 8.397 8.568 8.250 8.299 33,849 -0.11(-1.26%)
Dec 28, 2016 8.536 8.601 8.324 8.405 50,797 -0.08(-0.96%)
Dec 27, 2016 8.560 8.666 8.471 8.487 49,558 -0.02(-0.19%)
Dec 23, 2016 8.503 8.503 8.503 0 +0.11(+1.26%)
Dec 22, 2016 8.471 8.479 8.324 8.397 28,215 -0.13(-1.53%)
Dec 21, 2016 8.438 8.568 8.340 8.528 70,208 +0.11(+1.26%)
Dec 20, 2016 8.364 8.601 8.364 8.422 143,214 +0.11(+1.38%)
Dec 19, 2016 8.299 8.389 8.218 8.307 70,373 -0.04(-0.49%)
Dec 16, 2016 8.340 8.462 8.210 8.348 141,236 +0.05(+0.59%)
Dec 15, 2016 8.283 8.479 8.250 8.299 93,727 +0.04(+0.49%)
Dec 14, 2016 8.348 8.413 8.193 8.258 66,386 -0.09(-1.08%)
Dec 13, 2016 8.348 8.373 8.071 8.348 128,434 +0.01(+0.10%)
Dec 12, 2016 8.234 8.438 8.062 8.340 139,875 +0.06(+0.69%)
Dec 09, 2016 7.850 8.291 7.834 8.283 107,990 +0.41(+5.18%)
Dec 08, 2016 7.287 7.940 7.255 7.875 212,664 +0.62(+8.55%)
Dec 07, 2016 7.238 7.295 7.230 7.255 225,622 -0.01(-0.11%)
Dec 06, 2016 7.295 7.295 7.230 7.263 144,855 +0.00(+0.00%)
Dec 05, 2016 7.287 7.328 7.181 7.263 219,486 +0.05(+0.68%)
Dec 02, 2016 7.279 7.328 7.100 7.214 196,990 +0.07(+0.91%)
Dec 01, 2016 7.157 7.271 7.100 7.149 155,554 +0.02(+0.34%)
Nov 30, 2016 7.214 7.238 7.100 7.124 107,458 -0.06(-0.80%)
Nov 29, 2016 7.173 7.263 7.124 7.181 112,538 +0.02(+0.23%)
Nov 28, 2016 7.246 7.246 7.116 7.165 156,174 -0.04(-0.57%)
Nov 25, 2016 7.271 7.320 7.181 7.206 94,988 -0.04(-0.56%)
Nov 23, 2016 7.246 7.246 7.246 0 +0.04(+0.57%)
Nov 22, 2016 7.197 7.279 7.165 7.206 151,568 +0.02(+0.34%)
Nov 21, 2016 7.238 7.326 7.149 7.181 227,002 -0.01(-0.11%)
Nov 18, 2016 7.361 7.361 7.124 7.189 282,230 -0.14(-1.89%)
Nov 17, 2016 7.238 7.365 7.238 7.328 123,848 +0.10(+1.35%)
Nov 16, 2016 7.075 7.295 7.075 7.230 183,938 +0.12(+1.72%)
Nov 15, 2016 7.149 7.197 6.993 7.108 178,712 -0.06(-0.80%)
Nov 14, 2016 7.214 7.304 7.132 7.165 154,364 +0.07(+0.92%)
Nov 11, 2016 7.091 7.238 7.042 7.100 195,967 +0.07(+1.05%)
Nov 10, 2016 7.010 7.312 6.977 7.026 101,897 +0.11(+1.53%)
Nov 09, 2016 6.928 7.189 6.822 6.920 154,321 -0.12(-1.74%)
Nov 08, 2016 7.140 7.140 6.956 7.042 186,089 -0.06(-0.80%)
Nov 07, 2016 6.920 7.124 6.920 7.100 32,109 +0.33(+4.82%)
Nov 04, 2016 6.732 6.985 6.667 6.773 24,862 +0.08(+1.22%)
Nov 03, 2016 6.847 6.863 6.659 6.692 20,938 -0.12(-1.80%)
Nov 02, 2016 6.757 6.961 6.626 6.814 44,190 +0.06(+0.85%)
Nov 01, 2016 6.847 6.871 6.667 6.757 47,064 -0.08(-1.19%)
Oct 31, 2016 6.953 6.969 6.830 6.838 127,988 -0.11(-1.53%)
Oct 28, 2016 7.042 7.059 6.920 6.945 40,707 -0.07(-0.93%)
Oct 27, 2016 7.214 7.214 6.985 7.010 124,033 -0.13(-1.83%)
Oct 26, 2016 7.222 7.263 7.116 7.140 27,208 -0.12(-1.69%)
Oct 25, 2016 7.369 7.369 7.246 7.263 34,951 -0.08(-1.11%)
Oct 24, 2016 7.426 7.426 7.320 7.344 38,486 +0.01(+0.11%)
Oct 21, 2016 7.295 7.418 7.295 7.336 77,949 -0.02(-0.22%)
Oct 20, 2016 7.361 7.377 7.197 7.353 36,701 +0.02(+0.33%)
Oct 19, 2016 7.295 7.532 7.295 7.328 32,538 +0.05(+0.67%)
Oct 18, 2016 7.402 7.532 7.149 7.279 68,143 -0.07(-0.89%)
Oct 17, 2016 7.426 7.450 7.295 7.344 124,297 -0.06(-0.77%)
Oct 14, 2016 7.573 7.577 7.357 7.402 58,463 -0.11(-1.41%)
Oct 13, 2016 7.597 7.777 7.508 7.508 31,063 -0.16(-2.13%)
Oct 12, 2016 7.703 7.891 7.638 7.671 12,098 +0.01(+0.11%)
Oct 11, 2016 7.842 7.907 7.630 7.663 14,303 -0.18(-2.29%)
Oct 10, 2016 7.891 7.970 7.752 7.842 20,142 -0.02(-0.31%)
Oct 07, 2016 7.924 8.226 7.850 7.867 43,089 -0.13(-1.63%)
Oct 06, 2016 7.875 8.038 7.728 7.997 25,426 +0.08(+1.03%)
Oct 05, 2016 7.712 7.932 7.663 7.916 44,063 +0.21(+2.75%)
Oct 04, 2016 7.712 7.793 7.622 7.703 28,448 +0.00(+0.00%)
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.