Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Townsquare Media Llc (NY: TSQ )

10.70 -0.05 (-0.47%)
Official Closing Price Updated: 7:00 PM EDT, Jun 11, 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 31, 2023 6.899 6.927 6.826 6.826 20,357 -0.09(-1.32%)
Jan 30, 2023 6.881 6.990 6.826 6.917 4,475 +0.01(+0.13%)
Jan 27, 2023 6.817 6.972 6.817 6.908 9,476 +0.12(+1.74%)
Jan 26, 2023 6.762 6.849 6.653 6.790 20,614 -0.02(-0.27%)
Jan 25, 2023 6.781 6.826 6.653 6.808 5,943 +0.11(+1.63%)
Jan 24, 2023 6.744 6.899 6.635 6.699 70,015 -0.10(-1.47%)
Jan 23, 2023 7.092 7.092 6.762 6.799 5,685 -0.12(-1.71%)
Jan 20, 2023 6.808 6.970 6.772 6.917 6,716 +0.19(+2.85%)
Jan 19, 2023 6.881 7.018 6.726 6.726 22,420 -0.15(-2.25%)
Jan 18, 2023 6.835 6.998 6.835 6.881 12,236 +0.00(+0.00%)
Jan 17, 2023 7.081 7.081 6.854 6.881 21,262 -0.27(-3.82%)
Jan 13, 2023 6.726 7.209 6.726 7.154 50,989 +0.43(+6.37%)
Jan 12, 2023 6.635 6.835 6.589 6.726 46,751 -0.01(-0.14%)
Jan 11, 2023 6.662 6.772 6.562 6.735 16,501 +0.15(+2.21%)
Jan 10, 2023 6.728 6.785 6.562 6.589 19,838 -0.06(-0.96%)
Jan 09, 2023 6.617 6.845 6.612 6.653 21,963 +0.05(+0.83%)
Jan 06, 2023 6.699 6.817 6.582 6.598 30,351 -0.07(-1.09%)
Jan 05, 2023 6.608 6.813 6.589 6.671 11,482 -0.04(-0.54%)
Jan 04, 2023 6.562 6.708 6.562 6.708 5,365 +0.15(+2.22%)
Jan 03, 2023 6.671 6.744 6.544 6.562 29,692 -0.05(-0.69%)
Dec 30, 2022 6.598 6.662 6.562 6.608 13,270 -0.03(-0.41%)
Dec 29, 2022 6.653 6.717 6.544 6.635 74,896 +0.07(+1.11%)
Dec 28, 2022 6.699 6.812 6.544 6.562 27,245 -0.10(-1.50%)
Dec 27, 2022 6.653 6.708 6.553 6.662 12,595 +0.08(+1.25%)
Dec 23, 2022 6.626 6.662 6.553 6.580 7,652 -0.05(-0.82%)
Dec 22, 2022 6.562 6.699 6.544 6.635 38,776 +0.07(+1.11%)
Dec 21, 2022 6.699 6.699 6.562 6.562 6,220 -0.02(-0.28%)
Dec 20, 2022 6.562 6.744 6.553 6.580 51,855 -0.02(-0.28%)
Dec 19, 2022 6.562 6.708 6.553 6.598 36,934 -0.01(-0.14%)
Dec 16, 2022 6.617 6.803 6.553 6.608 26,269 +0.01(+0.14%)
Dec 15, 2022 6.562 6.653 6.553 6.598 29,681 +0.03(+0.42%)
Dec 14, 2022 6.562 6.664 6.553 6.571 18,137 +0.01(+0.14%)
Dec 13, 2022 6.699 6.735 6.553 6.562 65,049 -0.03(-0.41%)
Dec 12, 2022 6.608 6.640 6.517 6.589 9,247 -0.05(-0.82%)
Dec 09, 2022 6.608 6.680 6.553 6.644 51,314 +0.08(+1.25%)
Dec 08, 2022 6.653 6.653 6.553 6.562 39,367 -0.01(-0.14%)
Dec 07, 2022 6.562 6.635 6.553 6.571 16,557 -0.02(-0.28%)
Dec 06, 2022 6.562 6.608 6.425 6.589 38,706 +0.09(+1.40%)
Dec 05, 2022 6.562 6.662 6.434 6.498 28,198 -0.10(-1.52%)
Dec 02, 2022 6.580 6.717 6.550 6.598 9,337 -0.14(-2.03%)
Dec 01, 2022 6.717 6.772 6.516 6.735 29,449 -0.04(-0.54%)
Nov 30, 2022 6.653 6.963 6.489 6.772 59,485 +0.14(+2.06%)
Nov 29, 2022 6.717 6.744 6.603 6.635 18,432 +0.00(+0.00%)
Nov 28, 2022 7.182 7.282 6.626 6.635 141,992 -0.57(-7.96%)
Nov 25, 2022 7.109 7.291 7.027 7.209 10,654 +0.10(+1.41%)
Nov 23, 2022 7.054 7.168 6.863 7.109 20,065 +0.13(+1.83%)
Nov 22, 2022 7.045 7.170 6.927 6.981 42,812 +0.03(+0.39%)
Nov 21, 2022 7.018 7.018 6.899 6.954 5,737 -0.06(-0.91%)
Nov 18, 2022 7.246 7.264 6.972 7.018 20,942 -0.09(-1.28%)
Nov 17, 2022 7.154 7.163 6.890 7.109 29,105 -0.14(-1.89%)
Nov 16, 2022 7.373 7.373 7.173 7.246 19,820 -0.07(-1.00%)
Nov 15, 2022 7.209 7.391 7.100 7.318 28,545 +0.17(+2.42%)
Nov 14, 2022 7.428 7.428 7.054 7.145 39,727 -0.31(-4.16%)
Nov 11, 2022 7.510 7.762 7.387 7.455 25,349 -0.04(-0.49%)
Nov 10, 2022 7.565 7.811 7.227 7.492 63,533 +0.18(+2.49%)
Nov 09, 2022 6.899 7.350 6.799 7.309 44,098 +0.13(+1.78%)
Nov 08, 2022 7.464 7.574 7.182 7.182 22,792 -0.34(-4.48%)
Nov 07, 2022 7.081 7.560 7.081 7.519 39,478 +0.44(+6.18%)
Nov 04, 2022 7.063 7.109 6.940 7.081 20,432 +0.10(+1.44%)
Nov 03, 2022 7.027 7.091 6.826 6.981 29,007 -0.12(-1.67%)
Nov 02, 2022 6.772 7.218 6.744 7.100 35,621 +0.15(+2.23%)
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 MenloPark.com & California Media Partners, LLC. All rights reserved.