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 )

12.63 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 7, 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 (%)
Apr 30, 2018 6.071 6.335 6.071 6.277 57,560 +0.25(+4.10%)
Apr 27, 2018 6.425 6.450 6.022 6.030 68,152 -0.36(-5.67%)
Apr 26, 2018 6.442 6.516 6.360 6.393 66,655 -0.07(-1.15%)
Apr 25, 2018 6.467 6.524 6.425 6.467 38,784 +0.02(+0.38%)
Apr 24, 2018 6.310 6.467 6.285 6.442 47,215 +0.22(+3.58%)
Apr 23, 2018 6.187 6.252 6.063 6.220 60,527 +0.00(+0.00%)
Apr 20, 2018 6.516 6.516 6.178 6.220 69,795 -0.33(-5.03%)
Apr 19, 2018 6.648 6.697 6.491 6.549 89,949 -0.06(-0.87%)
Apr 18, 2018 6.491 6.722 6.450 6.607 58,986 +0.16(+2.43%)
Apr 17, 2018 6.549 6.561 6.434 6.450 50,067 -0.10(-1.51%)
Apr 16, 2018 6.549 6.631 6.425 6.549 52,216 +0.07(+1.15%)
Apr 13, 2018 6.483 6.516 6.335 6.475 53,839 -0.03(-0.51%)
Apr 12, 2018 6.557 6.607 6.401 6.508 50,101 -0.05(-0.75%)
Apr 11, 2018 6.533 6.714 6.508 6.557 93,154 -0.01(-0.13%)
Apr 10, 2018 6.541 6.565 6.442 6.565 43,120 +0.11(+1.66%)
Apr 09, 2018 6.483 6.615 6.384 6.458 46,441 +0.07(+1.16%)
Apr 06, 2018 6.368 6.450 6.277 6.384 70,947 -0.07(-1.02%)
Apr 05, 2018 6.409 6.458 6.285 6.450 42,949 +0.05(+0.77%)
Apr 04, 2018 6.244 6.450 6.145 6.401 50,930 +0.10(+1.57%)
Apr 03, 2018 6.343 6.376 6.220 6.302 64,575 +0.00(+0.00%)
Apr 02, 2018 6.508 6.607 6.079 6.302 105,605 -0.23(-3.53%)
Mar 29, 2018 6.533 6.533 6.533 0 +0.01(+0.19%)
Mar 28, 2018 6.357 6.528 6.185 6.520 107,179 +0.20(+3.10%)
Mar 27, 2018 6.177 6.512 6.071 6.324 136,269 +0.16(+2.65%)
Mar 26, 2018 5.778 6.202 5.753 6.161 146,228 +0.45(+7.86%)
Mar 23, 2018 5.753 5.851 5.574 5.712 284,317 -0.05(-0.85%)
Mar 22, 2018 5.973 6.063 5.745 5.761 48,181 -0.25(-4.21%)
Mar 21, 2018 5.933 6.186 5.908 6.014 57,820 +0.10(+1.66%)
Mar 20, 2018 5.973 5.981 5.884 5.916 101,350 -0.02(-0.28%)
Mar 19, 2018 6.055 6.055 5.892 5.933 83,265 -0.14(-2.28%)
Mar 16, 2018 6.194 6.284 6.063 6.071 118,705 -0.11(-1.72%)
Mar 15, 2018 6.373 6.463 6.047 6.177 120,206 -0.16(-2.45%)
Mar 14, 2018 6.651 6.651 6.324 6.332 102,433 -0.32(-4.79%)
Mar 13, 2018 6.218 6.887 6.088 6.651 192,163 +0.45(+7.24%)
Mar 12, 2018 6.210 6.218 5.990 6.202 252,092 +0.03(+0.53%)
Mar 09, 2018 5.957 6.226 5.900 6.169 100,910 +0.23(+3.85%)
Mar 08, 2018 6.014 6.112 5.892 5.941 50,130 -0.05(-0.82%)
Mar 07, 2018 6.080 5.990 128,413 +0.38(+6.69%)
Mar 06, 2018 5.769 5.777 5.565 5.614 42,472 -0.13(-2.27%)
Mar 05, 2018 5.745 5.851 5.712 5.745 38,899 -0.02(-0.28%)
Mar 02, 2018 5.541 5.867 5.500 5.761 65,535 +0.16(+2.92%)
Mar 01, 2018 5.696 5.778 5.492 5.598 42,735 -0.08(-1.44%)
Feb 28, 2018 5.753 5.949 5.680 5.680 49,204 -0.04(-0.71%)
Feb 27, 2018 6.120 6.165 5.696 5.720 95,415 -0.42(-6.78%)
Feb 26, 2018 5.876 6.235 5.876 6.137 59,201 +0.25(+4.30%)
Feb 23, 2018 5.712 5.908 5.663 5.884 37,120 +0.23(+4.04%)
Feb 22, 2018 5.639 5.655 21,806 -0.11(-1.84%)
Feb 21, 2018 5.769 5.876 5.737 5.761 32,671 +0.02(+0.28%)
Feb 20, 2018 5.704 5.794 5.696 5.745 25,839 +0.02(+0.43%)
Feb 16, 2018 5.720 5.720 5.720 0 +0.10(+1.74%)
Feb 15, 2018 5.704 5.753 5.516 5.623 103,971 -0.05(-0.86%)
Feb 14, 2018 5.557 5.790 5.557 5.671 36,995 +0.06(+1.02%)
Feb 13, 2018 5.533 5.639 5.476 5.614 77,593 +0.08(+1.47%)
Feb 12, 2018 5.435 5.565 5.337 5.533 54,421 +0.11(+1.95%)
Feb 09, 2018 5.557 5.574 5.202 5.427 51,366 -0.04(-0.75%)
Feb 08, 2018 5.402 5.614 5.345 5.467 134,076 +0.07(+1.21%)
Feb 07, 2018 5.410 5.565 5.410 5.402 73,094 +0.02(+0.46%)
Feb 06, 2018 5.141 5.507 5.125 5.378 137,985 -0.07(-1.20%)
Feb 05, 2018 5.859 5.859 5.345 5.443 96,181 -0.44(-7.49%)
Feb 02, 2018 6.055 6.071 5.867 5.884 78,136 -0.20(-3.22%)
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.