Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

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

Iheartmedia Inc (OP: IHRTQ )

N/A UNCHANGED
Last Price Updated: 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, 2019 0.4700 0.4900 0.4700 0.4810 8,150 -0.01(-1.84%)
Jan 30, 2019 0.4730 0.4960 0.4500 0.4900 57,525 -0.01(-1.41%)
Jan 29, 2019 0.4400 0.4970 0.4250 0.4970 12,450 +0.06(+12.95%)
Jan 28, 2019 0.4650 0.5100 0.4200 0.4400 70,320 -0.03(-6.38%)
Jan 25, 2019 0.4750 0.4750 0.4350 0.4700 7,500 -0.01(-1.05%)
Jan 24, 2019 0.4750 0.4750 0.4300 0.4750 9,698 +0.00(+0.00%)
Jan 23, 2019 0.5200 0.5200 0.4700 0.4750 9,208 +0.00(+0.00%)
Jan 22, 2019 0.4700 0.4750 0.4200 0.4750 31,277 +0.01(+1.06%)
Jan 18, 2019 0.4750 0.4750 0.4200 0.4700 4,000 -0.00(-0.53%)
Jan 17, 2019 0.4700 0.4750 0.4700 0.4725 38,325 +0.00(+0.53%)
Jan 16, 2019 0.4750 0.4750 0.4199 0.4700 12,496 -0.01(-1.05%)
Jan 15, 2019 0.4800 0.4800 0.4170 0.4750 8,790 -0.01(-1.04%)
Jan 14, 2019 0.4600 0.4800 0.4600 0.4800 4,780 +0.07(+16.79%)
Jan 11, 2019 0.4100 0.4110 0.4100 0.4110 2,000 -0.01(-3.45%)
Jan 10, 2019 0.4257 0.4257 0.4257 0.4257 2,033 +0.02(+3.83%)
Jan 09, 2019 0.4500 0.4600 0.4100 0.4100 5,300 -0.05(-10.87%)
Jan 08, 2019 0.4600 0.4600 0.4100 0.4600 14,389 +0.00(+0.00%)
Jan 07, 2019 0.4600 0.4600 0.3800 0.4600 14,096 +0.01(+2.22%)
Jan 04, 2019 0.4600 0.4600 0.3800 0.4500 63,400 +0.01(+2.27%)
Jan 03, 2019 0.4400 0.4400 0.4400 0.4400 1,175 +0.00(+0.00%)
Jan 02, 2019 0.4600 0.4600 0.4400 0.4400 7,050 -0.00(-0.23%)
Dec 31, 2018 0.4400 0.4500 0.4400 0.4410 15,100 -0.01(-2.00%)
Dec 28, 2018 0.4380 0.4500 0.4380 0.4500 8,300 +0.01(+1.69%)
Dec 27, 2018 0.4500 0.4500 0.4330 0.4425 13,094 -0.03(-5.85%)
Dec 26, 2018 0.4700 0.4700 0.4700 0.4700 4,133 +0.02(+4.44%)
Dec 21, 2018 0.4500 0.4500 0.4500 0 +0.03(+7.14%)
Dec 20, 2018 0.4250 0.5100 0.4100 0.4200 109,953 -0.01(-1.18%)
Dec 19, 2018 0.5200 0.5200 0.4250 0.4250 14,884 +0.00(+0.00%)
Dec 18, 2018 0.4900 0.4900 0.4250 0.4250 2,610 -0.03(-5.56%)
Dec 17, 2018 0.4200 0.4900 0.4200 0.4500 46,080 +0.03(+7.14%)
Dec 14, 2018 0.4201 0.4900 0.4200 0.4200 9,100 -0.03(-6.67%)
Dec 13, 2018 0.4800 0.4900 0.4500 0.4500 24,185 -0.03(-7.22%)
Dec 12, 2018 0.5000 0.5000 0.4715 0.4850 23,202 -0.02(-3.00%)
Dec 11, 2018 0.4800 0.5100 0.4700 0.5000 115,649 +0.02(+4.17%)
Dec 10, 2018 0.4960 0.5100 0.4800 0.4800 64,991 -0.03(-6.34%)
Dec 07, 2018 0.5000 0.5150 0.4950 0.5125 17,200 +0.01(+2.50%)
Dec 06, 2018 0.4400 0.5000 0.4300 0.5000 67,484 +0.02(+4.49%)
Dec 04, 2018 0.4770 0.5150 0.4770 0.4785 63,100 +0.01(+1.81%)
Dec 03, 2018 0.4900 0.4900 0.4700 0.4700 41,861 -0.02(-4.08%)
Nov 30, 2018 0.4170 0.4900 0.4170 0.4900 37,200 +0.08(+19.51%)
Nov 29, 2018 0.4100 0.4100 0.4100 323 +0.00(+0.00%)
Nov 28, 2018 0.4450 0.4900 0.4100 0.4100 15,320 +0.00(+0.00%)
Nov 27, 2018 0.4525 0.4800 0.4100 0.4100 33,455 +0.00(+0.00%)
Nov 26, 2018 0.4750 0.4750 0.3950 0.4100 10,693 -0.06(-13.23%)
Nov 23, 2018 0.3950 0.4750 0.3950 0.4725 6,000 +0.06(+15.24%)
Nov 21, 2018 0.4100 0.4100 0.4100 0 -0.02(-3.76%)
Nov 20, 2018 0.4725 0.4750 0.3900 0.4260 60,982 +0.04(+9.23%)
Nov 19, 2018 0.4500 0.4500 0.3900 0.3900 25,636 -0.01(-1.27%)
Nov 16, 2018 0.4500 0.4800 0.3900 0.3950 50,500 -0.05(-12.22%)
Nov 15, 2018 0.4700 0.4800 0.4200 0.4500 15,510 +0.03(+7.14%)
Nov 14, 2018 0.4700 0.4700 0.4000 0.4200 29,750 -0.06(-12.50%)
Nov 13, 2018 0.4800 0.4800 0.3900 0.4800 3,360 -0.01(-2.02%)
Nov 12, 2018 0.5000 0.5000 0.4000 0.4899 10,608 -0.00(-0.02%)
Nov 09, 2018 0.5000 0.5000 0.4000 0.4900 29,700 -0.01(-2.00%)
Nov 08, 2018 0.4450 0.5300 0.4200 0.5000 37,141 +0.05(+11.11%)
Nov 07, 2018 0.5150 0.5400 0.4300 0.4500 24,147 -0.07(-13.46%)
Nov 06, 2018 0.4600 0.5200 0.4600 0.5200 14,790 +0.06(+13.04%)
Nov 05, 2018 0.4950 0.5600 0.4510 0.4600 37,249 -0.01(-2.13%)
Nov 02, 2018 0.5550 0.6500 0.4700 0.4700 159,900 -0.02(-4.08%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.