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 )

11.47 -0.08 (-0.69%)
Official Closing Price Updated: 4:00 PM 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 (%)
Jun 30, 2017 8.536 8.552 8.218 8.356 61,196 -0.12(-1.44%)
Jun 29, 2017 8.160 8.634 8.144 8.479 104,191 +0.42(+5.27%)
Jun 28, 2017 8.111 8.160 7.916 8.054 378,307 -0.02(-0.20%)
Jun 27, 2017 7.940 8.324 7.940 8.071 124,169 +0.13(+1.64%)
Jun 26, 2017 7.997 8.160 7.924 7.940 75,375 -0.03(-0.41%)
Jun 23, 2017 8.079 8.160 7.956 7.973 111,769 -0.11(-1.41%)
Jun 22, 2017 8.136 8.201 8.062 8.087 68,231 -0.06(-0.70%)
Jun 21, 2017 8.218 8.218 8.046 8.144 71,751 -0.01(-0.10%)
Jun 20, 2017 8.430 8.430 8.087 8.152 75,755 -0.28(-3.29%)
Jun 19, 2017 8.218 8.487 8.177 8.430 56,872 +0.20(+2.38%)
Jun 16, 2017 8.201 8.438 8.169 8.234 70,547 -0.09(-1.08%)
Jun 15, 2017 8.332 8.462 8.120 8.324 40,526 -0.11(-1.26%)
Jun 14, 2017 8.620 8.620 8.144 8.430 50,450 +0.04(+0.49%)
Jun 13, 2017 8.389 8.658 8.283 8.389 64,772 +0.11(+1.38%)
Jun 12, 2017 8.642 8.854 8.152 8.275 89,427 -0.42(-4.88%)
Jun 09, 2017 8.446 8.760 8.397 8.699 52,297 +0.27(+3.19%)
Jun 08, 2017 8.381 8.519 8.267 8.430 39,859 +0.09(+1.08%)
Jun 07, 2017 8.422 8.593 8.144 8.340 90,867 -0.12(-1.45%)
Jun 06, 2017 8.128 8.536 8.026 8.462 83,798 +0.29(+3.49%)
Jun 05, 2017 8.283 8.283 8.160 8.177 50,266 -0.18(-2.15%)
Jun 02, 2017 8.430 8.642 8.324 8.356 37,241 -0.11(-1.35%)
Jun 01, 2017 8.275 8.519 8.160 8.471 43,014 +0.26(+3.18%)
May 31, 2017 8.144 8.250 8.014 8.209 41,126 +0.06(+0.70%)
May 30, 2017 8.136 8.258 8.132 8.152 54,907 -0.11(-1.28%)
May 26, 2017 8.120 8.287 8.095 8.258 22,156 +0.10(+1.20%)
May 25, 2017 8.283 8.291 8.136 8.160 55,108 -0.08(-0.99%)
May 24, 2017 8.218 8.291 8.128 8.242 71,764 +0.07(+0.80%)
May 23, 2017 8.462 8.462 8.111 8.177 111,432 -0.28(-3.28%)
May 22, 2017 8.234 8.511 8.095 8.454 42,870 +0.36(+4.44%)
May 19, 2017 8.226 8.356 8.079 8.095 32,103 -0.14(-1.68%)
May 18, 2017 8.177 8.438 8.111 8.234 44,713 +0.11(+1.41%)
May 17, 2017 8.201 8.324 7.907 8.120 140,022 -0.19(-2.26%)
May 16, 2017 8.454 8.503 8.275 8.307 105,043 -0.02(-0.29%)
May 15, 2017 8.821 8.907 8.284 8.332 132,647 -0.48(-5.46%)
May 12, 2017 8.936 9.066 8.723 8.813 60,249 -0.18(-2.00%)
May 11, 2017 9.009 9.009 8.772 8.993 63,799 +0.01(+0.09%)
May 10, 2017 8.781 9.042 8.406 8.985 73,768 +0.42(+4.96%)
May 09, 2017 8.976 9.256 8.373 8.560 120,811 -0.97(-10.19%)
May 08, 2017 9.507 9.580 9.409 9.531 56,521 +0.04(+0.43%)
May 05, 2017 9.491 9.735 9.336 9.491 59,952 +0.02(+0.17%)
May 04, 2017 9.466 9.531 9.203 9.474 49,385 +0.01(+0.09%)
May 03, 2017 9.703 9.703 9.384 9.466 63,026 -0.29(-2.93%)
May 02, 2017 9.784 9.874 9.711 9.752 37,817 -0.05(-0.50%)
May 01, 2017 9.882 9.972 9.711 9.801 79,631 -0.07(-0.74%)
Apr 28, 2017 9.882 9.907 9.809 9.874 79,612 +0.02(+0.17%)
Apr 27, 2017 9.882 9.882 9.752 9.858 62,393 +0.07(+0.67%)
Apr 26, 2017 9.482 9.801 9.482 9.793 101,144 +0.30(+3.18%)
Apr 25, 2017 9.474 9.686 9.466 9.491 61,402 +0.14(+1.48%)
Apr 24, 2017 9.262 9.425 9.132 9.352 65,163 +0.27(+2.96%)
Apr 21, 2017 9.172 9.262 9.066 9.083 41,003 -0.11(-1.15%)
Apr 20, 2017 9.058 9.303 9.009 9.189 44,819 +0.16(+1.81%)
Apr 19, 2017 8.903 9.221 8.903 9.025 81,613 +0.14(+1.56%)
Apr 18, 2017 9.058 9.058 8.821 8.887 36,059 -0.24(-2.59%)
Apr 17, 2017 9.107 9.229 9.042 9.123 55,938 +0.02(+0.18%)
Apr 13, 2017 9.499 9.531 9.058 9.107 32,827 -0.36(-3.79%)
Apr 12, 2017 9.678 9.776 9.417 9.466 35,353 -0.20(-2.03%)
Apr 11, 2017 9.499 9.711 9.482 9.662 45,424 +0.14(+1.46%)
Apr 10, 2017 9.637 9.927 9.478 9.523 64,833 -0.11(-1.19%)
Apr 07, 2017 9.637 9.768 9.601 9.637 45,381 -0.04(-0.42%)
Apr 06, 2017 9.646 9.711 9.368 9.678 39,600 +0.08(+0.85%)
Apr 05, 2017 9.760 9.874 9.572 9.597 75,438 -0.20(-2.00%)
Apr 04, 2017 9.703 9.793 9.678 9.793 42,764 +0.07(+0.76%)
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.