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 -0.42 (-3.33%)
Official Closing 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 (%)
Jan 29, 2021 8.385 10.25 8.357 9.096 465,444 +0.59(+6.97%)
Jan 28, 2021 8.048 8.658 8.002 8.503 164,679 +0.48(+6.02%)
Jan 27, 2021 8.202 8.202 7.929 8.020 112,541 +0.05(+0.69%)
Jan 26, 2021 8.020 8.020 7.838 7.966 55,551 -0.01(-0.11%)
Jan 25, 2021 7.756 8.102 7.747 7.975 228,159 +0.81(+11.32%)
Jan 22, 2021 6.999 7.209 6.999 7.163 14,483 +0.17(+2.48%)
Jan 21, 2021 7.045 7.045 6.954 6.990 54,356 +0.00(+0.00%)
Jan 20, 2021 7.127 7.136 6.954 6.990 18,218 -0.08(-1.16%)
Jan 19, 2021 6.999 7.236 6.959 7.072 36,808 +0.16(+2.37%)
Jan 15, 2021 6.699 6.908 6.699 6.908 23,151 +0.20(+2.99%)
Jan 14, 2021 6.744 6.772 6.667 6.708 33,683 +0.05(+0.68%)
Jan 13, 2021 6.425 6.680 6.407 6.662 12,923 +0.09(+1.39%)
Jan 12, 2021 6.526 6.571 6.453 6.571 27,358 +0.00(+0.00%)
Jan 11, 2021 6.471 6.598 6.462 6.571 28,352 +0.09(+1.41%)
Jan 08, 2021 6.389 6.544 6.380 6.480 19,969 +0.05(+0.71%)
Jan 07, 2021 6.343 6.471 6.289 6.434 24,769 +0.07(+1.15%)
Jan 06, 2021 6.179 6.526 6.179 6.361 35,294 +0.16(+2.65%)
Jan 05, 2021 6.024 6.252 6.024 6.197 29,232 +0.17(+2.87%)
Jan 04, 2021 6.070 6.125 5.990 6.024 22,619 -0.05(-0.75%)
Dec 31, 2020 6.070 6.070 6.070 44,249 -0.22(-3.48%)
Dec 30, 2020 6.079 6.289 6.033 6.289 44,249 +0.21(+3.45%)
Dec 29, 2020 6.106 6.334 6.015 6.079 15,371 -0.07(-1.19%)
Dec 28, 2020 6.115 6.243 6.024 6.152 13,075 +0.04(+0.60%)
Dec 24, 2020 6.179 6.179 5.942 6.115 4,059 +0.05(+0.90%)
Dec 23, 2020 6.070 6.207 5.951 6.061 17,227 +0.05(+0.76%)
Dec 22, 2020 6.152 6.207 6.006 6.015 11,388 -0.16(-2.65%)
Dec 21, 2020 5.924 6.197 5.876 6.179 35,278 +0.19(+3.20%)
Dec 18, 2020 6.744 6.744 5.988 5.988 57,933 -0.78(-11.57%)
Dec 17, 2020 7.063 7.063 6.717 6.772 19,174 -0.23(-3.26%)
Dec 16, 2020 7.282 7.291 6.990 6.999 26,249 -0.07(-1.00%)
Dec 15, 2020 7.081 7.446 7.018 7.070 88,455 +0.08(+1.14%)
Dec 14, 2020 7.200 7.200 6.927 6.990 38,023 -0.05(-0.65%)
Dec 11, 2020 7.018 7.036 6.927 7.036 15,909 +0.04(+0.52%)
Dec 10, 2020 6.990 7.018 6.845 6.999 13,514 -0.03(-0.39%)
Dec 09, 2020 6.808 7.036 6.662 7.027 19,000 +0.32(+4.76%)
Dec 08, 2020 6.580 6.826 6.580 6.708 10,328 +0.08(+1.24%)
Dec 07, 2020 6.471 6.708 6.471 6.626 19,471 +0.11(+1.68%)
Dec 04, 2020 6.343 6.608 6.343 6.516 16,897 +0.14(+2.14%)
Dec 03, 2020 5.979 6.380 5.842 6.380 29,340 +0.36(+5.90%)
Dec 02, 2020 6.125 6.179 5.778 6.024 27,649 -0.10(-1.64%)
Dec 01, 2020 6.170 6.211 6.015 6.125 16,477 +0.02(+0.30%)
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%)
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.