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

Cumulus Media Inc. - Class A Common Stock (NQ: CMLS )

3.150 -0.150 (-4.55%)
Streaming Delayed Price Updated: 4:00 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 (%)
Nov 30, 2023 4.930 5.000 4.870 4.870 33,836 -0.08(-1.62%)
Nov 29, 2023 5.000 5.010 4.880 4.950 21,275 -0.05(-1.00%)
Nov 28, 2023 4.970 5.160 4.890 5.000 27,237 +0.03(+0.60%)
Nov 27, 2023 5.070 5.070 4.960 4.970 58,427 -0.02(-0.40%)
Nov 24, 2023 4.980 5.000 4.930 4.990 10,724 +0.04(+0.81%)
Nov 22, 2023 4.940 4.970 4.810 4.950 26,781 +0.00(+0.00%)
Nov 21, 2023 5.150 5.230 4.880 4.950 23,148 -0.24(-4.62%)
Nov 20, 2023 5.130 5.300 5.130 5.190 15,260 +0.02(+0.39%)
Nov 17, 2023 5.060 5.200 5.050 5.170 20,775 +0.11(+2.17%)
Nov 16, 2023 5.005 5.080 4.940 5.060 19,955 +0.04(+0.80%)
Nov 15, 2023 5.090 5.380 4.960 5.020 41,311 -0.25(-4.74%)
Nov 14, 2023 4.910 5.280 4.910 5.270 53,240 +0.42(+8.66%)
Nov 13, 2023 4.790 4.900 4.790 4.850 20,316 +0.00(+0.00%)
Nov 10, 2023 4.870 4.900 4.830 4.850 20,764 -0.02(-0.41%)
Nov 09, 2023 4.790 4.870 4.725 4.870 18,786 +0.05(+1.04%)
Nov 08, 2023 4.860 4.890 4.770 4.820 84,579 -0.09(-1.83%)
Nov 07, 2023 4.990 5.080 4.870 4.910 22,468 -0.03(-0.61%)
Nov 06, 2023 4.860 5.035 4.860 4.940 20,653 +0.03(+0.61%)
Nov 03, 2023 4.910 5.030 4.900 4.910 29,657 +0.12(+2.51%)
Nov 02, 2023 4.650 4.950 4.650 4.790 34,934 +0.09(+1.91%)
Nov 01, 2023 4.580 4.790 4.520 4.700 98,384 +0.19(+4.21%)
Oct 31, 2023 4.600 4.640 4.425 4.510 91,035 -0.15(-3.22%)
Oct 30, 2023 4.850 4.850 4.610 4.660 148,464 -0.11(-2.31%)
Oct 27, 2023 5.280 5.280 4.690 4.770 234,979 -0.63(-11.67%)
Oct 26, 2023 5.180 5.400 5.150 5.400 114,378 +0.22(+4.25%)
Oct 25, 2023 5.100 5.260 5.100 5.180 54,698 +0.08(+1.57%)
Oct 24, 2023 5.110 5.200 5.050 5.100 26,870 +0.06(+1.19%)
Oct 23, 2023 4.930 5.210 4.920 5.040 48,652 +0.00(+0.00%)
Oct 20, 2023 5.100 5.218 4.960 5.040 137,449 -0.09(-1.75%)
Oct 19, 2023 5.070 5.330 5.020 5.130 87,598 -0.01(-0.19%)
Oct 18, 2023 5.030 5.190 5.000 5.140 71,191 +0.10(+1.98%)
Oct 17, 2023 5.180 5.350 5.000 5.040 55,661 -0.14(-2.70%)
Oct 16, 2023 5.440 5.407 5.070 5.180 46,681 -0.05(-0.96%)
Oct 13, 2023 5.320 5.320 5.160 5.230 29,788 -0.10(-1.88%)
Oct 12, 2023 5.360 5.410 5.230 5.330 36,104 -0.03(-0.56%)
Oct 11, 2023 5.180 5.400 5.000 5.360 51,659 +0.20(+3.88%)
Oct 10, 2023 4.955 5.220 4.955 5.160 50,891 +0.18(+3.61%)
Oct 09, 2023 4.930 5.090 4.850 4.980 41,680 +0.00(+0.00%)
Oct 06, 2023 5.050 5.140 4.830 4.980 96,240 -0.16(-3.11%)
Oct 05, 2023 5.220 5.280 5.120 5.140 27,386 -0.12(-2.28%)
Oct 04, 2023 5.325 5.357 5.000 5.260 68,418 -0.04(-0.75%)
Oct 03, 2023 5.170 5.320 5.165 5.300 60,134 +0.06(+1.15%)
Oct 02, 2023 5.120 5.240 5.002 5.240 68,631 +0.15(+2.95%)
Sep 29, 2023 4.930 5.170 4.930 5.090 54,114 +0.21(+4.30%)
Sep 28, 2023 4.805 4.940 4.805 4.880 30,650 +0.03(+0.62%)
Sep 27, 2023 4.910 4.950 4.800 4.850 65,576 +0.00(+0.00%)
Sep 26, 2023 4.900 4.900 4.780 4.850 79,287 +0.00(+0.00%)
Sep 25, 2023 4.680 5.025 4.700 4.850 51,228 +0.18(+3.85%)
Sep 22, 2023 5.010 5.040 4.630 4.670 90,863 -0.31(-6.22%)
Sep 21, 2023 4.490 5.072 4.427 4.980 153,187 +0.44(+9.69%)
Sep 20, 2023 4.600 4.660 4.500 4.540 50,008 -0.02(-0.44%)
Sep 19, 2023 4.570 4.601 4.420 4.560 71,499 +0.01(+0.22%)
Sep 18, 2023 4.530 4.620 4.420 4.550 50,283 +0.10(+2.25%)
Sep 15, 2023 4.460 4.550 4.410 4.450 80,668 -0.10(-2.20%)
Sep 14, 2023 4.580 4.610 4.500 4.550 28,388 -0.03(-0.66%)
Sep 13, 2023 4.640 4.810 4.520 4.580 27,993 -0.01(-0.22%)
Sep 12, 2023 4.600 4.720 4.450 4.590 256,332 +0.01(+0.22%)
Sep 11, 2023 4.550 4.600 4.580 42,687 -0.03(-0.65%)
Sep 06, 2023 4.610 0 +0.07(+1.54%)
Sep 05, 2023 4.540 4.650 4.390 4.540 67,750 -0.06(-1.30%)
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.