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 )

11.55 +0.02 (+0.17%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
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%)
Aug 01, 2023 11.31 11.31 10.94 11.01 44,791 -0.33(-2.92%)
Jul 31, 2023 10.95 11.42 10.95 11.34 42,526 +0.39(+3.54%)
Jul 28, 2023 11.13 11.22 10.88 10.95 94,772 +0.05(+0.43%)
Jul 27, 2023 10.94 11.09 10.79 10.91 57,142 +0.03(+0.26%)
Jul 26, 2023 10.94 11.16 10.86 10.88 45,888 -0.07(-0.61%)
Jul 25, 2023 11.23 11.31 10.85 10.94 64,554 -0.26(-2.28%)
Jul 24, 2023 11.31 11.41 11.06 11.20 74,161 -0.17(-1.50%)
Jul 21, 2023 11.53 11.62 11.19 11.37 70,476 -0.12(-1.07%)
Jul 20, 2023 11.38 11.55 11.30 11.49 84,816 +0.00(+0.00%)
Jul 19, 2023 11.83 11.98 11.42 11.49 69,610 -0.27(-2.25%)
Jul 18, 2023 11.12 11.78 11.07 11.76 97,820 +0.78(+7.07%)
Jul 17, 2023 10.95 11.05 10.65 10.98 75,620 -0.04(-0.34%)
Jul 14, 2023 10.88 11.15 10.83 11.02 40,335 +0.09(+0.87%)
Jul 13, 2023 11.05 11.16 10.87 10.93 44,142 -0.08(-0.69%)
Jul 12, 2023 11.09 11.40 10.92 11.00 74,631 -0.01(-0.09%)
Jul 11, 2023 10.89 11.19 10.74 11.01 69,553 +0.12(+1.13%)
Jul 10, 2023 10.57 10.96 10.57 10.89 95,266 +0.19(+1.77%)
Jul 07, 2023 10.79 11.07 10.64 10.70 170,691 -0.12(-1.14%)
Jul 06, 2023 10.93 11.06 10.78 10.82 72,999 -0.23(-2.06%)
Jul 05, 2023 10.89 11.28 10.85 11.05 90,285 -0.10(-0.93%)
Jul 03, 2023 11.30 11.46 10.94 11.15 64,572 -0.12(-1.09%)
Jun 30, 2023 10.95 11.33 10.56 11.28 122,803 +0.28(+2.58%)
Jun 29, 2023 11.11 11.47 10.94 10.99 118,524 -0.15(-1.38%)
Jun 28, 2023 11.18 11.37 11.09 11.15 197,697 +0.01(+0.08%)
Jun 27, 2023 10.54 11.27 10.54 11.14 188,974 +0.57(+5.38%)
Jun 26, 2023 10.53 10.76 10.34 10.57 134,424 +0.04(+0.35%)
Jun 23, 2023 10.90 10.93 10.36 10.53 1,459,698 -0.47(-4.24%)
Jun 22, 2023 11.09 11.33 10.84 11.00 101,070 -0.06(-0.51%)
Jun 21, 2023 11.04 11.28 10.92 11.05 77,775 -0.03(-0.25%)
Jun 20, 2023 10.62 11.70 10.57 11.08 185,647 +0.69(+6.64%)
Jun 16, 2023 10.25 10.56 10.22 10.39 143,968 +0.51(+5.19%)
Jun 15, 2023 9.599 10.15 9.552 9.879 46,188 +0.34(+3.62%)
Jun 14, 2023 9.879 10.07 9.515 9.534 52,790 -0.35(-3.58%)
Jun 13, 2023 10.06 10.20 9.795 9.888 71,260 -0.36(-3.55%)
Jun 12, 2023 9.879 10.25 9.879 10.25 99,603 +0.37(+3.77%)
Jun 09, 2023 10.06 10.06 9.795 9.879 46,348 -0.17(-1.67%)
Jun 08, 2023 9.702 10.25 9.627 10.05 76,139 +0.41(+4.26%)
Jun 07, 2023 9.832 9.939 9.618 9.636 38,031 -0.15(-1.52%)
Jun 06, 2023 10.13 10.15 9.618 9.785 43,629 -0.38(-3.76%)
Jun 05, 2023 9.879 10.25 9.739 10.17 54,483 +0.39(+4.00%)
Jun 02, 2023 9.459 9.925 9.459 9.776 36,063 +0.35(+3.76%)
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.