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 (%)
Oct 31, 2023 8.366 8.550 8.279 8.318 18,495 -0.05(-0.58%)
Oct 30, 2023 8.076 8.598 8.071 8.366 108,495 +0.44(+5.62%)
Oct 27, 2023 7.941 7.950 7.737 7.921 25,408 -0.03(-0.37%)
Oct 26, 2023 8.057 8.057 7.873 7.950 44,241 -0.10(-1.20%)
Oct 25, 2023 8.347 8.366 8.037 8.047 46,028 -0.34(-4.04%)
Oct 24, 2023 8.356 8.463 8.279 8.386 31,119 +0.05(+0.58%)
Oct 23, 2023 8.211 8.473 8.211 8.337 25,448 +0.03(+0.35%)
Oct 20, 2023 8.366 8.444 8.260 8.308 24,307 -0.07(-0.81%)
Oct 19, 2023 8.463 8.598 8.250 8.376 30,187 -0.05(-0.57%)
Oct 18, 2023 8.850 8.850 8.366 8.424 29,522 -0.39(-4.39%)
Oct 17, 2023 8.589 8.946 8.589 8.811 38,858 +0.22(+2.59%)
Oct 16, 2023 8.444 8.685 8.386 8.589 17,866 +0.21(+2.54%)
Oct 13, 2023 8.521 8.521 8.323 8.376 20,016 -0.03(-0.35%)
Oct 12, 2023 8.579 8.579 8.294 8.405 28,216 -0.12(-1.36%)
Oct 11, 2023 8.608 8.685 8.356 8.521 29,873 -0.02(-0.23%)
Oct 10, 2023 8.492 8.608 8.473 8.540 38,102 +0.08(+0.91%)
Oct 09, 2023 8.240 8.569 8.240 8.463 51,926 +0.12(+1.39%)
Oct 06, 2023 8.173 8.434 8.173 8.347 37,798 +0.07(+0.82%)
Oct 05, 2023 8.502 8.598 8.211 8.279 49,299 -0.25(-2.95%)
Oct 04, 2023 8.531 8.666 8.453 8.531 84,214 +0.00(+0.00%)
Oct 03, 2023 8.608 8.734 8.463 8.531 105,729 -0.09(-1.01%)
Oct 02, 2023 8.415 8.647 8.202 8.618 84,019 +0.18(+2.18%)
Sep 29, 2023 8.492 8.502 8.290 8.434 45,596 +0.02(+0.20%)
Sep 28, 2023 8.322 8.597 8.303 8.417 60,705 +0.17(+2.07%)
Sep 27, 2023 8.332 8.398 8.218 8.247 34,068 -0.09(-1.02%)
Sep 26, 2023 8.464 8.478 8.237 8.332 45,265 -0.11(-1.35%)
Sep 25, 2023 8.531 8.521 8.407 8.445 69,601 -0.10(-1.22%)
Sep 22, 2023 8.767 8.829 8.540 8.549 38,763 -0.21(-2.38%)
Sep 21, 2023 8.597 8.871 8.597 8.758 55,343 +0.09(+1.09%)
Sep 20, 2023 8.701 8.734 8.568 8.663 34,962 +0.01(+0.11%)
Sep 19, 2023 8.625 8.729 8.474 8.654 51,318 +0.05(+0.55%)
Sep 18, 2023 8.957 8.957 8.478 8.606 43,489 -0.35(-3.91%)
Sep 15, 2023 8.938 9.061 8.782 8.957 103,023 -0.02(-0.21%)
Sep 14, 2023 8.673 9.004 8.673 8.976 41,878 +0.34(+3.95%)
Sep 13, 2023 8.777 8.852 8.531 8.635 44,878 -0.10(-1.19%)
Sep 12, 2023 8.786 8.919 8.625 8.739 48,961 -0.07(-0.75%)
Sep 11, 2023 8.985 9.042 8.710 8.805 54,339 -0.14(-1.59%)
Sep 08, 2023 8.966 9.013 8.834 8.947 33,886 -0.01(-0.11%)
Sep 07, 2023 8.843 8.976 8.741 8.957 153,850 +0.19(+2.16%)
Sep 06, 2023 8.985 8.985 8.606 8.767 58,432 -0.16(-1.80%)
Sep 05, 2023 8.909 9.023 8.805 8.928 127,404 +0.04(+0.43%)
Sep 01, 2023 9.174 9.189 8.890 8.890 115,316 -0.26(-2.80%)
Aug 31, 2023 8.976 9.297 8.976 9.146 89,662 +0.20(+2.22%)
Aug 30, 2023 9.042 9.108 8.862 8.947 47,575 -0.09(-1.05%)
Aug 29, 2023 8.919 9.127 8.662 9.042 65,972 +0.11(+1.27%)
Aug 28, 2023 9.326 9.364 8.871 8.928 58,591 -0.28(-3.08%)
Aug 25, 2023 9.165 9.260 9.089 9.212 58,712 +0.09(+0.93%)
Aug 24, 2023 9.222 9.421 9.080 9.127 36,516 -0.09(-1.03%)
Aug 23, 2023 9.354 9.496 9.174 9.222 54,736 -0.07(-0.71%)
Aug 22, 2023 9.458 9.515 9.239 9.288 43,650 -0.12(-1.31%)
Aug 21, 2023 9.733 9.856 9.411 9.411 54,737 -0.34(-3.50%)
Aug 18, 2023 9.373 9.771 9.347 9.752 118,636 +0.32(+3.41%)
Aug 17, 2023 9.667 9.799 9.402 9.430 55,072 -0.25(-2.54%)
Aug 16, 2023 9.828 9.979 9.657 9.676 60,711 -0.14(-1.45%)
Aug 15, 2023 9.790 9.936 9.619 9.818 73,528 +0.04(+0.39%)
Aug 14, 2023 9.970 9.993 9.761 9.780 83,274 -0.16(-1.62%)
Aug 11, 2023 9.525 10.05 9.525 9.941 112,320 +0.42(+4.37%)
Aug 10, 2023 8.587 9.828 8.587 9.525 178,233 +0.96(+11.16%)
Aug 09, 2023 9.875 10.05 8.379 8.568 264,144 -2.10(-19.70%)
Aug 08, 2023 10.94 10.94 10.41 10.67 48,469 -0.24(-2.17%)
Aug 07, 2023 10.75 11.02 10.75 10.91 40,700 +0.20(+1.86%)
Aug 04, 2023 10.59 10.84 10.54 10.71 49,522 +0.15(+1.44%)
Aug 03, 2023 10.81 10.94 10.48 10.56 31,071 -0.23(-2.11%)
Aug 02, 2023 10.95 11.12 10.68 10.78 43,772 -0.23(-2.06%)
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.