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 (%)
Feb 29, 2016 1.070 1.150 1.000 1.150 29,815 +0.05(+4.55%)
Feb 26, 2016 1.050 1.110 1.050 1.100 33,531 +0.06(+5.77%)
Feb 25, 2016 1.020 1.110 1.020 1.040 16,342 +0.00(+0.01%)
Feb 24, 2016 1.101 1.101 1.010 1.040 10,069 -0.03(-2.81%)
Feb 23, 2016 1.120 1.120 1.070 1.070 22,299 -0.05(-4.46%)
Feb 22, 2016 1.000 1.120 0.9700 1.120 41,880 +0.17(+17.91%)
Feb 19, 2016 0.9499 0.9499 0.9499 0.9499 180 +0.07(+7.94%)
Feb 18, 2016 0.8460 0.9000 0.8460 0.8800 753 +0.06(+7.32%)
Feb 16, 2016 0.8200 0.8200 0.8200 0 +0.00(+0.00%)
Feb 12, 2016 0.8200 0.8200 0.8200 0 +0.02(+2.49%)
Feb 10, 2016 0.8001 0.8001 0.8001 0 +0.00(+0.01%)
Feb 09, 2016 0.8000 0.8000 0.8000 0.8000 958 -0.06(-6.99%)
Feb 05, 2016 0.8601 0.8601 0.8601 40 -0.12(-12.23%)
Feb 04, 2016 1.000 1.010 0.9100 0.9800 7,701 -0.04(-4.01%)
Feb 03, 2016 1.050 1.050 1.021 1.021 4,433 +0.01(+1.08%)
Feb 02, 2016 1.010 1.010 1.010 1.010 2,052 +0.01(+1.00%)
Feb 01, 2016 0.9920 1.000 0.9920 1.000 2,391 +0.00(+0.00%)
Jan 29, 2016 1.000 1.000 1.000 1.000 212 +0.00(+0.00%)
Jan 28, 2016 1.000 1.000 1.000 1.000 1,814 +0.00(+0.00%)
Jan 27, 2016 0.9301 1.000 0.9301 1.000 1,695 +0.00(+0.00%)
Jan 26, 2016 0.9001 1.000 0.9001 1.000 4,927 +0.00(+0.00%)
Jan 25, 2016 1.000 1.000 1.000 1.000 2,110 +0.10(+11.10%)
Jan 22, 2016 1.050 1.050 0.9001 0.9001 5,589 +0.00(+0.01%)
Jan 21, 2016 1.018 1.020 0.9000 0.9000 4,048 -0.13(-12.62%)
Jan 19, 2016 1.030 1.030 1.030 0 +0.02(+1.98%)
Jan 15, 2016 1.010 1.010 1.010 0 +0.01(+1.00%)
Jan 14, 2016 1.000 1.000 0.9900 1.000 3,106 +0.00(+0.00%)
Jan 13, 2016 0.9000 1.000 0.9000 1.000 3,651 +0.16(+19.05%)
Jan 12, 2016 0.8500 0.8500 0.8400 0.8400 4,445 -0.06(-6.67%)
Jan 11, 2016 0.9000 0.9000 0.9000 0.9000 5,920 +0.00(+0.00%)
Jan 08, 2016 1.050 1.050 0.9000 0.9000 17,764 -0.11(-10.89%)
Jan 07, 2016 1.070 1.100 1.010 1.010 24,832 -0.08(-7.34%)
Jan 06, 2016 1.070 1.100 1.050 1.090 24,401 +0.02(+1.87%)
Jan 05, 2016 1.070 1.070 1.070 1.070 141 +0.13(+13.83%)
Jan 04, 2016 0.9500 0.9500 0.8401 0.9400 6,575 +0.04(+4.44%)
Dec 31, 2015 0.9000 0.9000 0.9000 0 -0.08(-8.16%)
Dec 30, 2015 1.044 1.044 0.9800 0.9800 3,697 -0.06(-5.77%)
Dec 29, 2015 0.9900 1.050 0.9900 1.040 24,737 +0.04(+4.00%)
Dec 28, 2015 1.050 1.060 0.9800 1.000 3,390 -0.05(-4.76%)
Dec 23, 2015 1.050 1.050 1.050 0 -0.02(-1.87%)
Dec 22, 2015 1.030 1.070 0.9000 1.070 81,133 +0.01(+0.94%)
Dec 21, 2015 1.100 1.100 1.010 1.060 4,656 -0.04(-3.64%)
Dec 18, 2015 1.100 1.100 1.050 1.100 21,606 +0.15(+15.79%)
Dec 17, 2015 1.200 1.270 0.8000 0.9500 60,377 -0.15(-13.64%)
Dec 16, 2015 1.010 1.100 1.010 1.100 16,755 +0.25(+29.41%)
Dec 15, 2015 1.000 1.000 0.8500 0.8500 8,723 -0.05(-5.56%)
Dec 14, 2015 1.200 1.200 0.7500 0.9000 17,654 -0.40(-30.77%)
Dec 11, 2015 1.250 1.300 1.190 1.300 10,320 +0.05(+4.00%)
Dec 10, 2015 1.215 1.250 1.190 1.250 3,019 +0.06(+5.04%)
Dec 09, 2015 1.250 1.300 1.190 1.190 10,015 -0.06(-4.80%)
Dec 08, 2015 1.350 1.350 1.100 1.250 7,003 -0.12(-8.76%)
Dec 07, 2015 1.400 1.400 1.370 1.370 253 -0.03(-2.14%)
Dec 04, 2015 1.400 1.400 1.394 1.400 1,619 +0.00(+0.00%)
Dec 03, 2015 1.350 1.400 1.350 1.400 700 +0.00(+0.00%)
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.