Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Townsquare Media Llc (NY: TSQ )

10.41 +0.09 (+0.87%)

Streaming Delayed Price Updated: 3:46 PM EDT, Oct 2, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Oct 01, 2024	10.12	10.35	10.05	10.32	32,967	+0.16(+1.57%)
Sep 30, 2024	10.18	10.21	9.985	10.16	67,805	-0.03(-0.29%)
Sep 27, 2024	10.17	10.29	10.10	10.19	41,287	+0.10(+0.99%)
Sep 26, 2024	10.36	10.42	9.980	10.09	38,246	-0.12(-1.18%)
Sep 25, 2024	10.40	10.78	10.16	10.21	74,080	-0.08(-0.78%)
Sep 24, 2024	10.44	10.44	10.15	10.29	58,685	+0.03(+0.29%)
Sep 23, 2024	10.40	10.61	10.23	10.26	44,747	+0.00(+0.00%)
Sep 20, 2024	10.20	10.68	10.13	10.26	218,819	+0.08(+0.79%)
Sep 19, 2024	10.22	10.22	10.00	10.18	24,741	+0.19(+1.90%)
Sep 18, 2024	10.15	10.32	9.950	9.990	31,775	-0.09(-0.89%)
Sep 17, 2024	9.890	10.26	9.850	10.08	78,441	+0.32(+3.28%)
Sep 16, 2024	9.880	10.01	9.560	9.760	26,415	-0.01(-0.10%)
Sep 13, 2024	9.710	9.950	9.650	9.770	21,056	+0.11(+1.14%)
Sep 12, 2024	9.610	9.710	9.500	9.660	28,440	+0.16(+1.68%)
Sep 11, 2024	9.650	9.711	9.500	9.500	39,082	-0.19(-1.96%)
Sep 10, 2024	9.660	9.740	9.500	9.690	43,147	+0.04(+0.41%)
Sep 09, 2024	9.600	9.750	9.560	9.650	37,255	+0.15(+1.58%)
Sep 06, 2024	9.940	9.940	9.500	9.500	42,750	-0.39(-3.94%)
Sep 05, 2024	10.05	10.16	9.750	9.890	32,089	-0.05(-0.50%)
Sep 04, 2024	10.23	10.23	9.870	9.940	32,142	-0.29(-2.83%)
Sep 03, 2024	10.48	10.48	10.17	10.23	29,389	-0.34(-3.22%)
Aug 30, 2024	10.55	10.66	10.43	10.57	48,794	+0.00(+0.00%)
Aug 29, 2024	10.70	10.70	10.53	10.57	26,687	-0.03(-0.28%)
Aug 28, 2024	10.58	10.74	10.51	10.60	19,386	+0.04(+0.38%)
Aug 27, 2024	10.79	10.95	10.53	10.56	29,888	-0.23(-2.13%)
Aug 26, 2024	10.97	11.00	10.75	10.79	20,637	-0.15(-1.37%)
Aug 23, 2024	10.51	10.99	10.51	10.94	31,871	+0.59(+5.70%)
Aug 22, 2024	10.67	10.67	10.26	10.35	24,909	-0.27(-2.54%)
Aug 21, 2024	10.52	10.68	10.50	10.62	24,527	+0.10(+0.95%)
Aug 20, 2024	10.68	10.68	10.50	10.52	26,300	-0.16(-1.50%)
Aug 19, 2024	10.59	10.75	10.59	10.68	15,088	+0.17(+1.62%)
Aug 16, 2024	10.51	10.56	10.50	10.51	141,723	-0.01(-0.10%)
Aug 15, 2024	10.26	10.73	10.26	10.52	102,998	+0.51(+5.09%)
Aug 14, 2024	10.27	10.36	10.00	10.01	115,532	-0.31(-3.00%)
Aug 13, 2024	10.66	10.76	10.25	10.32	57,843	-0.29(-2.73%)
Aug 12, 2024	10.88	10.88	10.57	10.61	42,386	-0.01(-0.09%)
Aug 09, 2024	11.37	11.37	10.48	10.62	98,612	-0.84(-7.33%)
Aug 08, 2024	11.11	11.52	11.11	11.46	40,746	+0.37(+3.34%)
Aug 07, 2024	10.48	11.28	10.48	11.09	49,677	+0.13(+1.19%)
Aug 06, 2024	10.61	10.96	10.59	10.96	34,652	+0.30(+2.81%)
Aug 05, 2024	10.73	10.82	10.42	10.66	72,142	-0.64(-5.66%)
Aug 02, 2024	11.35	11.63	11.25	11.30	63,552	-0.45(-3.83%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Townsquare Media Llc (NY: TSQ )

Historical Prices