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 (%)
Apr 30, 2020 4.566 4.612 4.347 4.466 18,485 -0.11(-2.39%)
Apr 29, 2020 4.329 4.712 4.329 4.575 32,588 +0.36(+8.42%)
Apr 28, 2020 4.284 4.302 4.092 4.220 23,187 -0.05(-1.28%)
Apr 27, 2020 3.910 4.284 3.910 4.274 26,333 +0.33(+8.31%)
Apr 24, 2020 3.901 3.965 3.819 3.946 51,679 +0.10(+2.61%)
Apr 23, 2020 3.855 3.983 3.810 3.846 59,342 -0.05(-1.40%)
Apr 22, 2020 4.001 4.001 3.819 3.901 22,450 +0.02(+0.47%)
Apr 21, 2020 3.791 3.892 3.737 3.883 20,950 -0.05(-1.16%)
Apr 20, 2020 3.782 4.065 3.782 3.928 38,833 +0.04(+0.94%)
Apr 17, 2020 3.883 4.261 3.873 3.892 37,634 +0.05(+1.18%)
Apr 16, 2020 3.955 3.955 3.801 3.846 62,656 -0.13(-3.21%)
Apr 15, 2020 4.010 4.047 3.828 3.974 21,627 -0.14(-3.33%)
Apr 14, 2020 3.837 4.156 3.828 4.110 51,695 +0.08(+2.04%)
Apr 13, 2020 3.946 4.129 3.737 4.028 48,712 +0.20(+5.24%)
Apr 09, 2020 3.828 4.101 3.764 3.828 85,583 +0.00(+0.00%)
Apr 08, 2020 4.238 4.238 3.791 3.828 103,658 -0.21(-5.19%)
Apr 07, 2020 4.101 4.323 3.828 4.037 63,634 +0.11(+2.78%)
Apr 06, 2020 3.828 4.083 3.774 3.928 33,102 +0.08(+2.13%)
Apr 03, 2020 4.502 4.502 3.664 3.846 36,427 -0.25(-6.01%)
Apr 02, 2020 4.010 4.238 3.901 4.092 14,520 +0.17(+4.42%)
Apr 01, 2020 3.983 4.092 3.718 3.919 32,325 -0.21(-5.18%)
Mar 31, 2020 4.339 4.617 4.015 4.133 33,633 -0.22(-4.95%)
Mar 30, 2020 4.366 4.445 4.214 4.348 33,763 -0.12(-2.61%)
Mar 27, 2020 4.286 4.644 4.179 4.465 16,730 +0.06(+1.43%)
Mar 26, 2020 4.348 4.546 4.339 4.402 15,212 +0.07(+1.66%)
Mar 25, 2020 4.043 4.788 4.043 4.330 47,123 +0.30(+7.57%)
Mar 24, 2020 3.586 4.026 3.506 4.026 41,967 +0.44(+12.25%)
Mar 23, 2020 3.407 3.676 3.407 3.586 108,242 +0.04(+1.27%)
Mar 20, 2020 3.416 4.051 3.412 3.541 119,679 +0.12(+3.40%)
Mar 19, 2020 3.407 3.532 3.281 3.425 73,709 +0.02(+0.53%)
Mar 18, 2020 3.541 3.568 3.308 3.407 73,059 -0.32(-8.65%)
Mar 17, 2020 3.497 3.846 3.174 3.730 104,168 +0.13(+3.74%)
Mar 16, 2020 3.900 3.900 3.281 3.595 101,178 -0.64(-15.04%)
Mar 13, 2020 3.918 4.232 3.676 4.232 46,734 +0.31(+8.01%)
Mar 12, 2020 5.021 5.106 3.918 3.918 74,515 -1.41(-26.43%)
Mar 11, 2020 6.034 6.034 5.272 5.326 50,276 -0.83(-13.54%)
Mar 10, 2020 5.998 6.200 5.545 6.159 60,535 +0.32(+5.53%)
Mar 09, 2020 6.688 6.688 5.702 5.837 56,736 -1.13(-16.22%)
Mar 06, 2020 7.172 7.244 6.931 6.966 20,299 -0.38(-5.13%)
Mar 05, 2020 7.477 7.477 7.208 7.343 13,893 -0.37(-4.77%)
Mar 04, 2020 7.361 7.764 7.261 7.710 24,278 +0.63(+8.86%)
Mar 03, 2020 7.666 8.016 7.029 7.083 32,022 -0.17(-2.35%)
Mar 02, 2020 7.935 7.935 7.172 7.253 32,613 -0.74(-9.20%)
Feb 28, 2020 7.710 8.087 7.643 7.988 50,191 +0.07(+0.91%)
Feb 27, 2020 7.863 8.075 7.384 7.917 38,963 -0.05(-0.67%)
Feb 26, 2020 8.186 8.356 7.970 7.970 29,816 -0.28(-3.37%)
Feb 25, 2020 8.517 8.598 8.114 8.248 47,132 -0.36(-4.17%)
Feb 24, 2020 8.284 8.849 8.168 8.607 25,530 +0.05(+0.63%)
Feb 21, 2020 8.930 8.984 8.544 8.553 38,591 -0.42(-4.70%)
Feb 20, 2020 8.804 9.028 8.800 8.975 28,912 +0.05(+0.60%)
Feb 19, 2020 9.235 9.235 8.786 8.921 50,661 -0.30(-3.30%)
Feb 18, 2020 9.100 9.226 8.919 9.226 30,088 +0.16(+1.78%)
Feb 14, 2020 9.199 9.212 8.885 9.064 24,203 -0.11(-1.17%)
Feb 13, 2020 9.055 9.235 9.046 9.172 27,315 -0.02(-0.20%)
Feb 12, 2020 9.073 9.226 9.001 9.190 43,185 +0.22(+2.50%)
Feb 11, 2020 9.001 9.055 8.924 8.966 23,754 -0.09(-0.99%)
Feb 10, 2020 9.073 9.073 8.930 9.055 13,819 -0.13(-1.46%)
Feb 07, 2020 9.055 9.190 9.011 9.190 40,153 +0.12(+1.28%)
Feb 06, 2020 9.127 9.148 9.018 9.073 38,102 -0.07(-0.78%)
Feb 05, 2020 8.822 9.261 8.822 9.145 77,594 +0.30(+3.34%)
Feb 04, 2020 8.921 9.046 8.768 8.849 96,375 +0.01(+0.10%)
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.