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 (%)
Nov 30, 2020 5.569 6.152 5.541 6.106 29,656 +0.43(+7.54%)
Nov 27, 2020 5.459 5.678 5.459 5.678 4,169 +0.20(+3.66%)
Nov 25, 2020 5.386 5.496 5.386 5.477 15,909 +0.00(+0.00%)
Nov 24, 2020 5.660 5.660 5.350 5.477 35,032 -0.15(-2.59%)
Nov 23, 2020 5.505 5.687 5.505 5.623 18,798 +0.11(+1.98%)
Nov 20, 2020 5.231 5.714 4.994 5.514 61,773 +0.40(+7.84%)
Nov 19, 2020 5.058 5.140 5.013 5.113 26,814 +0.08(+1.63%)
Nov 18, 2020 5.076 5.076 4.963 5.031 9,856 -0.06(-1.25%)
Nov 17, 2020 5.040 5.131 5.040 5.095 11,538 +0.07(+1.45%)
Nov 16, 2020 5.067 5.104 5.022 5.022 15,784 +0.08(+1.66%)
Nov 13, 2020 4.839 4.985 4.803 4.940 14,593 +0.07(+1.50%)
Nov 12, 2020 5.086 5.086 4.849 4.867 10,260 -0.20(-3.96%)
Nov 11, 2020 4.903 5.113 4.903 5.067 13,286 +0.16(+3.35%)
Nov 10, 2020 4.821 4.940 4.821 4.903 9,719 +0.00(+0.00%)
Nov 09, 2020 4.739 5.122 4.648 4.903 53,095 +0.38(+8.47%)
Nov 06, 2020 4.402 4.593 4.366 4.520 11,630 +0.30(+7.13%)
Nov 05, 2020 4.238 4.329 4.192 4.220 13,784 +0.03(+0.65%)
Nov 04, 2020 4.366 4.366 4.192 4.192 31,750 -0.14(-3.16%)
Nov 03, 2020 4.183 4.329 4.183 4.329 14,062 +0.17(+4.17%)
Nov 02, 2020 4.129 4.183 4.119 4.156 4,150 +0.04(+0.88%)
Oct 30, 2020 4.129 4.165 4.101 4.119 12,837 -0.06(-1.53%)
Oct 29, 2020 4.129 4.183 4.101 4.183 8,771 +0.03(+0.66%)
Oct 28, 2020 4.192 4.211 4.101 4.156 17,711 -0.08(-1.94%)
Oct 27, 2020 4.284 4.284 4.229 4.238 15,549 -0.02(-0.43%)
Oct 26, 2020 4.274 4.293 4.247 4.256 7,712 -0.04(-0.85%)
Oct 23, 2020 4.256 4.293 4.256 4.293 6,912 +0.04(+0.86%)
Oct 22, 2020 4.247 4.284 4.247 4.256 13,104 -0.05(-1.06%)
Oct 21, 2020 4.247 4.311 4.220 4.302 9,881 -0.01(-0.21%)
Oct 20, 2020 4.320 4.320 4.229 4.311 6,125 +0.03(+0.64%)
Oct 19, 2020 4.366 4.384 4.284 4.284 4,048 -0.03(-0.63%)
Oct 16, 2020 4.402 4.402 4.293 4.311 5,047 -0.07(-1.66%)
Oct 15, 2020 4.356 4.438 4.256 4.384 5,158 +0.03(+0.63%)
Oct 14, 2020 4.520 4.566 4.334 4.356 7,215 -0.19(-4.11%)
Oct 13, 2020 4.593 4.593 4.493 4.543 12,968 -0.01(-0.30%)
Oct 12, 2020 4.484 4.557 4.420 4.557 6,471 +0.10(+2.25%)
Oct 09, 2020 4.557 4.583 4.448 4.457 13,276 -0.11(-2.40%)
Oct 08, 2020 4.630 4.630 4.557 4.566 5,109 -0.02(-0.40%)
Oct 07, 2020 4.603 4.612 4.425 4.584 17,075 +0.03(+0.60%)
Oct 06, 2020 4.375 4.575 4.318 4.557 23,140 +0.18(+4.17%)
Oct 05, 2020 4.274 4.411 4.206 4.375 15,800 -0.02(-0.41%)
Oct 02, 2020 4.247 4.411 4.192 4.393 18,104 +0.14(+3.21%)
Oct 01, 2020 4.211 4.311 4.211 4.256 11,801 +0.01(+0.21%)
Sep 30, 2020 4.265 4.302 4.229 4.247 24,709 -0.04(-0.85%)
Sep 29, 2020 4.284 4.293 4.238 4.284 9,532 -0.05(-1.05%)
Sep 28, 2020 4.270 4.339 4.229 4.329 17,089 +0.01(+0.21%)
Sep 25, 2020 4.384 4.411 4.311 4.320 14,263 -0.04(-0.84%)
Sep 24, 2020 4.356 4.365 4.318 4.356 12,480 +0.01(+0.21%)
Sep 23, 2020 4.329 4.379 4.329 4.347 16,436 +0.05(+1.27%)
Sep 22, 2020 4.211 4.347 4.192 4.293 11,122 +0.05(+1.07%)
Sep 21, 2020 4.274 4.274 4.192 4.247 16,602 -0.08(-1.89%)
Sep 18, 2020 4.356 4.356 4.297 4.329 12,069 +0.00(+0.00%)
Sep 17, 2020 4.393 4.429 4.320 4.329 9,983 -0.09(-2.06%)
Sep 16, 2020 4.366 4.484 4.347 4.420 14,233 +0.07(+1.68%)
Sep 15, 2020 4.502 4.502 4.293 4.347 21,197 -0.12(-2.65%)
Sep 14, 2020 4.366 4.484 4.366 4.466 14,551 +0.09(+2.08%)
Sep 11, 2020 4.356 4.375 4.192 4.375 48,826 +0.02(+0.42%)
Sep 10, 2020 4.338 4.420 4.338 4.356 19,211 +0.02(+0.42%)
Sep 09, 2020 4.284 4.347 4.211 4.338 12,554 +0.09(+2.15%)
Sep 08, 2020 4.347 4.347 4.238 4.247 15,324 +0.00(+0.00%)
Sep 04, 2020 4.265 4.347 4.247 4.247 2,962 +0.01(+0.21%)
Sep 03, 2020 4.165 4.284 4.165 4.238 17,314 +0.00(+0.00%)
Sep 02, 2020 4.238 4.247 4.201 4.238 34,970 -0.01(-0.21%)
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.