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 (%)
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%)
Nov 01, 2018 0.4505 1.155 0.4320 0.4900 1,112,847 +0.12(+32.43%)
Oct 31, 2018 0.3900 0.4000 0.3700 0.3700 10,902 -0.01(-2.63%)
Oct 30, 2018 0.4000 0.4000 0.3800 0.3800 1,902 -0.02(-5.00%)
Oct 29, 2018 0.3700 0.4000 0.3700 0.4000 2,362 +0.00(+0.00%)
Oct 26, 2018 0.3900 0.4000 0.3900 0.4000 20,300 +0.01(+2.56%)
Oct 25, 2018 0.4800 0.4800 0.3900 0.3900 4,065 -0.04(-9.30%)
Oct 24, 2018 0.4800 0.4800 0.4300 0.4300 1,400 -0.02(-4.44%)
Oct 23, 2018 0.4300 0.4500 0.4300 0.4500 24,069 +0.01(+1.12%)
Oct 22, 2018 0.4090 0.4450 0.4000 0.4450 19,126 +0.03(+5.95%)
Oct 19, 2018 0.3900 0.4200 0.3900 0.4200 4,700 +0.02(+5.00%)
Oct 18, 2018 0.3900 0.4200 0.3900 0.4000 7,566 -0.04(-9.09%)
Oct 17, 2018 0.4500 0.4500 0.3790 0.4400 77,640 -0.01(-2.22%)
Oct 16, 2018 0.4500 0.4500 0.4000 0.4500 7,429 +0.01(+2.27%)
Oct 15, 2018 0.3700 0.4500 0.3700 0.4400 7,075 +0.07(+18.92%)
Oct 12, 2018 0.4250 0.4500 0.3700 0.3700 34,400 -0.02(-3.90%)
Oct 11, 2018 0.3800 0.3850 0.3700 0.3850 34,309 +0.00(+0.00%)
Oct 10, 2018 0.3800 0.3850 0.3688 0.3850 23,109 +0.01(+1.32%)
Oct 09, 2018 0.3725 0.3850 0.3700 0.3800 12,417 -0.01(-1.30%)
Oct 08, 2018 0.3850 0.3850 0.3700 0.3850 11,963 +0.02(+4.05%)
Oct 05, 2018 0.4200 0.4200 0.3700 0.3700 74,900 +0.00(+0.00%)
Oct 04, 2018 0.4400 0.4400 0.3700 0.3700 10,400 -0.03(-7.50%)
Oct 03, 2018 0.4100 0.4600 0.4000 0.4000 121,561 -0.02(-5.33%)
Oct 02, 2018 0.4225 0.4225 0.4225 0.4225 420 +0.00(+0.12%)
Oct 01, 2018 0.4500 0.4500 0.4200 0.4220 14,056 -0.03(-6.22%)
Sep 28, 2018 0.4430 0.4500 0.4410 0.4500 12,500 +0.03(+7.14%)
Sep 27, 2018 0.4200 0.4485 0.4200 0.4200 6,601 +0.01(+2.44%)
Sep 26, 2018 0.4500 0.4500 0.4100 0.4100 1,401 -0.04(-8.89%)
Sep 25, 2018 0.4500 0.4500 0.4380 0.4500 3,296 +0.05(+12.50%)
Sep 24, 2018 0.4500 0.4500 0.3000 0.4000 77,539 -0.11(-21.57%)
Sep 21, 2018 0.4500 0.5100 0.4500 0.5100 4,100 +0.00(+0.00%)
Sep 20, 2018 0.5100 0.5100 0.4301 0.5100 16,647 +0.08(+19.97%)
Sep 19, 2018 0.4513 0.5100 0.4000 0.4251 4,654 +0.01(+2.43%)
Sep 18, 2018 0.5000 0.5000 0.4150 0.4150 4,948 -0.09(-17.00%)
Sep 17, 2018 0.5100 0.5100 0.4150 0.5000 3,246 -0.01(-1.96%)
Sep 14, 2018 0.4750 0.5100 0.4150 0.5100 12,900 +0.04(+7.48%)
Sep 13, 2018 0.4000 0.4745 0.4000 0.4745 500 +0.07(+18.62%)
Sep 12, 2018 0.5100 0.5100 0.4000 0.4000 4,085 -0.08(-16.28%)
Sep 11, 2018 0.4025 0.4778 0.4025 0.4778 1,640 -0.03(-6.31%)
Sep 10, 2018 0.5000 0.5100 0.3500 0.5100 19,579 +0.04(+8.51%)
Sep 07, 2018 0.4940 0.4940 0.4000 0.4700 8,900 -0.01(-2.08%)
Sep 06, 2018 0.5000 0.5000 0.4800 0.4800 12,355 -0.02(-4.00%)
Sep 05, 2018 0.5000 0.5000 0.4800 0.5000 12,404 +0.00(+0.20%)
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.