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 08, 2023 8.984 9.291 8.942 9.226 51,961 +0.14(+1.54%)
May 05, 2023 9.049 9.086 8.863 9.086 30,609 +0.22(+2.52%)
May 04, 2023 8.937 9.021 8.648 8.863 22,655 -0.13(-1.45%)
May 03, 2023 8.676 9.114 8.574 8.993 43,377 +0.41(+4.78%)
May 02, 2023 8.742 8.742 8.332 8.583 42,774 -0.15(-1.71%)
May 01, 2023 8.853 9.031 8.434 8.732 54,603 -0.08(-0.95%)
Apr 28, 2023 8.481 8.984 8.276 8.816 55,519 +0.22(+2.60%)
Apr 27, 2023 8.332 8.620 8.311 8.593 55,568 +0.26(+3.13%)
Apr 26, 2023 8.425 8.602 8.332 8.332 23,565 -0.19(-2.19%)
Apr 25, 2023 8.620 8.620 8.442 8.518 16,456 -0.09(-1.08%)
Apr 24, 2023 8.620 8.667 8.355 8.611 35,458 -0.01(-0.11%)
Apr 21, 2023 8.434 8.695 8.281 8.620 43,020 +0.19(+2.21%)
Apr 20, 2023 8.257 8.434 8.238 8.434 14,522 +0.10(+1.23%)
Apr 19, 2023 8.332 8.560 8.248 8.332 15,685 -0.14(-1.65%)
Apr 18, 2023 8.210 8.555 8.080 8.471 31,755 +0.36(+4.48%)
Apr 17, 2023 7.931 8.369 7.931 8.108 44,296 +0.20(+2.47%)
Apr 14, 2023 7.912 7.912 7.735 7.912 17,933 -0.01(-0.12%)
Apr 13, 2023 7.940 7.960 7.866 7.922 14,482 +0.02(+0.24%)
Apr 12, 2023 7.912 7.945 7.828 7.903 11,473 +0.02(+0.24%)
Apr 11, 2023 7.922 7.922 7.819 7.884 10,923 +0.00(+0.00%)
Apr 10, 2023 7.875 7.999 7.763 7.884 47,250 +0.19(+2.42%)
Apr 06, 2023 7.595 7.707 7.567 7.698 15,190 +0.07(+0.98%)
Apr 05, 2023 7.763 7.800 7.474 7.623 18,590 -0.23(-2.97%)
Apr 04, 2023 7.977 7.977 7.786 7.856 6,952 -0.11(-1.40%)
Apr 03, 2023 7.539 8.080 7.403 7.968 25,716 +0.51(+6.88%)
Mar 31, 2023 7.456 7.585 7.348 7.456 12,507 -0.02(-0.25%)
Mar 30, 2023 7.772 7.772 7.437 7.474 24,192 -0.32(-4.07%)
Mar 29, 2023 7.819 7.903 7.651 7.791 14,078 -0.01(-0.12%)
Mar 28, 2023 7.884 7.884 7.707 7.800 12,732 -0.08(-1.06%)
Mar 27, 2023 7.689 7.903 7.633 7.884 6,963 +0.29(+3.80%)
Mar 24, 2023 7.754 7.828 7.558 7.595 16,684 -0.15(-1.95%)
Mar 23, 2023 7.956 8.104 7.637 7.747 44,445 -0.18(-2.30%)
Mar 22, 2023 7.792 8.011 7.724 7.929 39,890 +0.17(+2.23%)
Mar 21, 2023 7.519 7.756 7.519 7.756 29,456 +0.32(+4.29%)
Mar 20, 2023 7.883 7.883 7.337 7.437 63,396 -0.43(-5.45%)
Mar 17, 2023 7.528 7.865 7.391 7.865 113,264 +0.34(+4.48%)
Mar 16, 2023 7.510 7.628 7.432 7.528 21,481 +0.02(+0.24%)
Mar 15, 2023 7.437 7.510 7.291 7.510 41,513 +0.04(+0.49%)
Mar 14, 2023 7.437 7.546 7.364 7.473 29,550 +0.15(+1.99%)
Mar 13, 2023 7.656 7.774 7.182 7.328 75,247 -0.35(-4.51%)
Mar 10, 2023 7.756 7.883 7.665 7.674 43,738 +0.02(+0.24%)
Mar 09, 2023 7.747 8.212 7.464 7.656 164,484 +1.04(+15.70%)
Mar 08, 2023 6.617 6.635 6.553 6.617 30,823 +0.05(+0.83%)
Mar 07, 2023 6.608 6.617 6.548 6.562 14,922 -0.01(-0.14%)
Mar 06, 2023 6.662 6.662 6.544 6.571 34,721 +0.01(+0.14%)
Mar 03, 2023 6.644 6.653 6.553 6.562 18,041 +0.00(+0.00%)
Mar 02, 2023 6.598 6.635 6.544 6.562 36,053 -0.01(-0.14%)
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.