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 (%)
Dec 30, 2016 1.110 1.110 1.110 0 +0.00(+0.00%)
Dec 29, 2016 1.250 1.250 1.110 1.110 2,429 -0.10(-8.26%)
Dec 28, 2016 1.250 1.270 1.210 1.210 22,338 -0.04(-3.20%)
Dec 27, 2016 1.220 1.300 1.220 1.250 7,559 +0.04(+3.31%)
Dec 23, 2016 1.210 1.210 1.210 0 +0.01(+0.83%)
Dec 22, 2016 1.200 1.220 1.130 1.200 20,180 -0.02(-1.64%)
Dec 21, 2016 1.300 1.300 1.220 1.220 13,803 -0.08(-6.16%)
Dec 20, 2016 1.390 1.390 1.260 1.300 6,098 -0.09(-6.47%)
Dec 19, 2016 1.390 1.390 1.358 1.390 1,028 +0.00(+0.00%)
Dec 16, 2016 1.250 1.390 1.250 1.390 1,950 +0.09(+6.92%)
Dec 15, 2016 1.320 1.320 1.300 1.300 7,200 -0.05(-3.70%)
Dec 14, 2016 1.300 1.390 1.300 1.350 1,397 +0.05(+3.85%)
Dec 13, 2016 1.380 1.380 1.300 1.300 1,616 +0.05(+4.00%)
Dec 12, 2016 1.300 1.320 1.248 1.250 19,467 -0.15(-10.71%)
Dec 09, 2016 1.450 1.600 1.370 1.400 11,587 -0.10(-6.67%)
Dec 08, 2016 1.500 1.500 1.500 1.500 240 +0.05(+3.45%)
Dec 07, 2016 1.500 1.500 1.450 1.450 2,964 -0.05(-3.33%)
Dec 06, 2016 1.500 1.500 1.500 1.500 100 +0.00(+0.00%)
Dec 05, 2016 1.500 1.500 1.480 1.500 13,034 -0.03(-1.96%)
Dec 02, 2016 1.510 1.530 1.500 1.530 4,403 +0.03(+2.00%)
Dec 01, 2016 1.400 1.550 1.400 1.500 4,361 +0.05(+3.45%)
Nov 30, 2016 1.550 1.550 1.400 1.450 2,971 -0.05(-3.33%)
Nov 29, 2016 1.500 1.700 1.500 1.500 18,564 +0.00(+0.00%)
Nov 28, 2016 1.450 1.500 1.450 1.500 21,251 +0.09(+6.38%)
Nov 23, 2016 1.410 1.410 1.410 0 +0.16(+12.80%)
Nov 22, 2016 1.250 1.250 1.250 1.250 824 +0.00(+0.00%)
Nov 21, 2016 1.285 1.285 1.250 1.250 9,525 -0.03(-2.34%)
Nov 18, 2016 1.350 1.350 1.250 1.280 1,375 +0.06(+4.92%)
Nov 16, 2016 1.220 1.220 1.220 15 -0.02(-1.61%)
Nov 15, 2016 1.250 1.250 1.240 1.240 10,384 -0.01(-0.80%)
Nov 14, 2016 1.270 1.270 1.250 1.250 2,890 -0.03(-2.72%)
Nov 11, 2016 1.300 1.300 1.282 1.285 2,986 +0.00(+0.39%)
Nov 10, 2016 1.280 1.280 1.280 1.280 234 +0.00(+0.00%)
Nov 09, 2016 1.310 1.310 1.260 1.280 5,835 -0.03(-2.29%)
Nov 08, 2016 1.310 1.310 1.310 1.310 1,246 -0.09(-6.43%)
Nov 07, 2016 1.300 1.400 1.300 1.400 2,075 +0.10(+7.69%)
Nov 04, 2016 1.300 1.300 1.300 1.300 203 +0.00(+0.00%)
Nov 03, 2016 1.250 1.400 1.238 1.300 5,839 +0.05(+4.00%)
Nov 02, 2016 1.390 1.390 1.200 1.250 3,680 -0.14(-10.07%)
Nov 01, 2016 1.330 1.420 1.330 1.390 4,467 +0.06(+4.51%)
Oct 31, 2016 1.330 1.330 1.220 1.330 9,565 +0.00(+0.00%)
Oct 28, 2016 1.384 1.390 1.220 1.330 7,282 -0.06(-4.32%)
Oct 27, 2016 1.400 1.400 1.390 1.390 1,604 -0.01(-0.71%)
Oct 26, 2016 1.280 1.400 1.280 1.400 6,900 +0.12(+9.37%)
Oct 25, 2016 1.408 1.420 1.190 1.280 21,692 -0.12(-8.57%)
Oct 21, 2016 1.400 1.400 1.400 5 -0.01(-0.71%)
Oct 20, 2016 1.400 1.410 1.400 1.410 8,795 +0.01(+0.71%)
Oct 19, 2016 1.350 1.400 1.350 1.400 178,577 +0.01(+0.72%)
Oct 18, 2016 1.350 1.390 1.350 1.390 1,100 +0.04(+2.96%)
Oct 17, 2016 1.350 1.359 1.350 1.350 955 -0.05(-3.57%)
Oct 14, 2016 1.400 1.400 1.350 1.400 1,393 +0.00(+0.00%)
Oct 13, 2016 1.284 1.400 1.284 1.400 2,022 +0.15(+12.00%)
Oct 11, 2016 1.250 1.250 1.250 0 -0.13(-9.42%)
Oct 10, 2016 1.450 1.450 1.380 1.380 1,161 +0.01(+0.73%)
Oct 07, 2016 1.480 1.480 1.370 1.370 3,078 -0.11(-7.24%)
Oct 06, 2016 1.510 1.510 1.400 1.477 2,586 -0.01(-0.87%)
Oct 05, 2016 1.490 1.490 1.490 1.490 571 +0.00(+0.00%)
Oct 04, 2016 1.500 1.500 1.490 1.490 3,666 -0.01(-0.67%)
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.