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 )

12.18 -0.02 (-0.16%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
May 31, 2018 5.182 5.198 4.967 5.132 97,000 -0.07(-1.27%)
May 30, 2018 5.387 5.462 5.149 5.198 65,823 -0.15(-2.77%)
May 29, 2018 5.289 5.429 5.289 5.346 69,170 +0.11(+2.04%)
May 25, 2018 5.239 5.239 5.239 0 -0.17(-3.20%)
May 24, 2018 5.552 5.602 5.363 5.412 33,198 -0.15(-2.67%)
May 23, 2018 5.610 5.618 5.486 5.560 52,758 -0.07(-1.17%)
May 22, 2018 5.659 5.750 5.610 5.626 44,921 -0.02(-0.44%)
May 21, 2018 5.478 5.725 5.478 5.651 113,049 +0.10(+1.78%)
May 18, 2018 5.593 5.680 5.503 5.552 99,740 +0.02(+0.30%)
May 17, 2018 5.692 5.701 5.453 5.536 117,135 -0.12(-2.04%)
May 16, 2018 5.717 5.808 5.643 5.651 105,022 -0.06(-1.01%)
May 15, 2018 5.733 5.766 5.610 5.709 86,251 -0.07(-1.14%)
May 14, 2018 5.787 5.890 5.750 5.775 103,149 -0.03(-0.57%)
May 11, 2018 5.808 5.906 5.560 5.808 60,779 -0.01(-0.14%)
May 10, 2018 5.643 5.931 5.593 5.816 69,580 +0.18(+3.22%)
May 09, 2018 5.824 5.824 5.552 5.635 48,134 -0.19(-3.25%)
May 08, 2018 6.096 6.137 5.458 5.824 155,836 -0.34(-5.48%)
May 07, 2018 6.178 6.220 6.022 6.162 48,371 -0.01(-0.13%)
May 04, 2018 5.849 6.195 5.849 6.170 33,410 +0.31(+5.34%)
May 03, 2018 6.096 6.096 5.824 5.857 76,682 -0.26(-4.18%)
May 02, 2018 6.162 6.228 6.079 6.112 66,756 -0.04(-0.67%)
May 01, 2018 6.244 6.249 5.964 6.154 60,480 -0.12(-1.97%)
Apr 30, 2018 6.071 6.335 6.071 6.277 57,560 +0.25(+4.10%)
Apr 27, 2018 6.425 6.450 6.022 6.030 68,152 -0.36(-5.67%)
Apr 26, 2018 6.442 6.516 6.360 6.393 66,655 -0.07(-1.15%)
Apr 25, 2018 6.467 6.524 6.425 6.467 38,784 +0.02(+0.38%)
Apr 24, 2018 6.310 6.467 6.285 6.442 47,215 +0.22(+3.58%)
Apr 23, 2018 6.187 6.252 6.063 6.220 60,527 +0.00(+0.00%)
Apr 20, 2018 6.516 6.516 6.178 6.220 69,795 -0.33(-5.03%)
Apr 19, 2018 6.648 6.697 6.491 6.549 89,949 -0.06(-0.87%)
Apr 18, 2018 6.491 6.722 6.450 6.607 58,986 +0.16(+2.43%)
Apr 17, 2018 6.549 6.561 6.434 6.450 50,067 -0.10(-1.51%)
Apr 16, 2018 6.549 6.631 6.425 6.549 52,216 +0.07(+1.15%)
Apr 13, 2018 6.483 6.516 6.335 6.475 53,839 -0.03(-0.51%)
Apr 12, 2018 6.557 6.607 6.401 6.508 50,101 -0.05(-0.75%)
Apr 11, 2018 6.533 6.714 6.508 6.557 93,154 -0.01(-0.13%)
Apr 10, 2018 6.541 6.565 6.442 6.565 43,120 +0.11(+1.66%)
Apr 09, 2018 6.483 6.615 6.384 6.458 46,441 +0.07(+1.16%)
Apr 06, 2018 6.368 6.450 6.277 6.384 70,947 -0.07(-1.02%)
Apr 05, 2018 6.409 6.458 6.285 6.450 42,949 +0.05(+0.77%)
Apr 04, 2018 6.244 6.450 6.145 6.401 50,930 +0.10(+1.57%)
Apr 03, 2018 6.343 6.376 6.220 6.302 64,575 +0.00(+0.00%)
Apr 02, 2018 6.508 6.607 6.079 6.302 105,605 -0.23(-3.53%)
Mar 29, 2018 6.533 6.533 6.533 0 +0.01(+0.19%)
Mar 28, 2018 6.357 6.528 6.185 6.520 107,179 +0.20(+3.10%)
Mar 27, 2018 6.177 6.512 6.071 6.324 136,269 +0.16(+2.65%)
Mar 26, 2018 5.778 6.202 5.753 6.161 146,228 +0.45(+7.86%)
Mar 23, 2018 5.753 5.851 5.574 5.712 284,317 -0.05(-0.85%)
Mar 22, 2018 5.973 6.063 5.745 5.761 48,181 -0.25(-4.21%)
Mar 21, 2018 5.933 6.186 5.908 6.014 57,820 +0.10(+1.66%)
Mar 20, 2018 5.973 5.981 5.884 5.916 101,350 -0.02(-0.28%)
Mar 19, 2018 6.055 6.055 5.892 5.933 83,265 -0.14(-2.28%)
Mar 16, 2018 6.194 6.284 6.063 6.071 118,705 -0.11(-1.72%)
Mar 15, 2018 6.373 6.463 6.047 6.177 120,206 -0.16(-2.45%)
Mar 14, 2018 6.651 6.651 6.324 6.332 102,433 -0.32(-4.79%)
Mar 13, 2018 6.218 6.887 6.088 6.651 192,163 +0.45(+7.24%)
Mar 12, 2018 6.210 6.218 5.990 6.202 252,092 +0.03(+0.53%)
Mar 09, 2018 5.957 6.226 5.900 6.169 100,910 +0.23(+3.85%)
Mar 08, 2018 6.014 6.112 5.892 5.941 50,130 -0.05(-0.82%)
Mar 07, 2018 6.080 5.990 128,413 +0.38(+6.69%)
Mar 06, 2018 5.769 5.777 5.565 5.614 42,472 -0.13(-2.27%)
Mar 05, 2018 5.745 5.851 5.712 5.745 38,899 -0.02(-0.28%)
Mar 02, 2018 5.541 5.867 5.500 5.761 65,535 +0.16(+2.92%)
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.