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 (%)
Mar 29, 2018 0.4300 0.4300 0.4300 0 -0.04(-9.23%)
Mar 28, 2018 0.5000 0.5100 0.4700 0.4737 19,834 -0.03(-5.26%)
Mar 27, 2018 0.5250 0.5690 0.5000 0.5000 123,571 -0.01(-1.96%)
Mar 26, 2018 0.5000 0.5800 0.4800 0.5100 29,235 +0.01(+2.00%)
Mar 23, 2018 0.5200 0.5700 0.4800 0.5000 129,419 -0.02(-3.85%)
Mar 22, 2018 0.5500 0.5500 0.5100 0.5200 57,725 +0.00(+0.00%)
Mar 21, 2018 0.4990 0.5500 0.4945 0.5200 77,734 +0.02(+4.21%)
Mar 20, 2018 0.4990 0.4990 0.4850 0.4990 57,996 +0.01(+2.89%)
Mar 19, 2018 0.5000 0.5050 0.4800 0.4850 33,004 -0.02(-3.00%)
Mar 16, 2018 0.5200 0.5750 0.4700 0.5000 138,525 -0.02(-3.85%)
Mar 15, 2018 0.4600 0.6500 0.4600 0.5200 529,610 +0.04(+8.33%)
Mar 14, 2018 0.4800 0.4800 0.4510 0.4800 28,996 -0.01(-1.03%)
Mar 13, 2018 0.4900 0.5000 0.4500 0.4850 47,971 -0.01(-1.02%)
Mar 12, 2018 0.4900 0.5000 0.4400 0.4900 82,960 +0.00(+0.00%)
Mar 09, 2018 0.5000 0.5000 0.4300 0.4900 30,366 +0.03(+6.52%)
Mar 08, 2018 0.4999 0.5000 0.4600 0.4600 45,004 -0.04(-8.00%)
Mar 07, 2018 0.4800 0.5000 0.4400 0.5000 92,548 +0.04(+8.70%)
Mar 06, 2018 0.4500 0.4850 0.4300 0.4600 26,736 +0.01(+2.22%)
Mar 05, 2018 0.4600 0.5000 0.4300 0.4500 102,094 +0.00(+0.00%)
Mar 02, 2018 0.4300 0.5180 0.4280 0.4500 167,910 +0.02(+5.14%)
Mar 01, 2018 0.5480 0.5480 0.3600 0.4280 300,422 -0.12(-21.90%)
Feb 28, 2018 0.4800 0.5480 0.4500 0.5480 38,525 +0.07(+14.64%)
Feb 27, 2018 0.4200 0.4800 0.4200 0.4780 44,679 -0.02(-4.02%)
Feb 26, 2018 0.5200 0.5500 0.4078 0.4980 53,261 -0.02(-4.23%)
Feb 23, 2018 0.4500 0.5200 0.4500 0.5200 6,609 -0.02(-3.70%)
Feb 22, 2018 0.5200 0.5500 0.4050 0.5400 29,657 +0.02(+3.85%)
Feb 21, 2018 0.5500 0.5500 0.4010 0.5200 12,329 -0.03(-5.45%)
Feb 20, 2018 0.5500 0.5500 0.5500 0.5500 371 +0.01(+2.14%)
Feb 16, 2018 0.5385 0.5385 0.5385 0 -0.01(-2.09%)
Feb 15, 2018 0.5500 0.5500 0.5500 0.5500 357 +0.00(+0.00%)
Feb 14, 2018 0.5500 0.5600 0.5300 0.5500 12,405 +0.00(+0.00%)
Feb 13, 2018 0.5425 0.6000 0.5300 0.5500 107,920 +0.01(+2.52%)
Feb 12, 2018 0.5500 0.6000 0.5365 0.5365 407,401 -0.01(-2.45%)
Feb 09, 2018 0.4700 0.5500 0.4700 0.5500 14,681 +0.08(+17.02%)
Feb 08, 2018 0.5350 0.5650 0.4600 0.4700 9,716 -0.03(-5.15%)
Feb 07, 2018 0.4550 0.4550 0.4955 28,997 +0.04(+8.90%)
Feb 06, 2018 0.5650 0.5650 0.4550 0.4550 61,871 -0.08(-14.15%)
Feb 05, 2018 0.5975 0.6450 0.4500 0.5300 18,981 -0.04(-7.02%)
Feb 02, 2018 0.6300 0.6300 0.5500 0.5700 6,640 -0.01(-2.36%)
Feb 01, 2018 0.5600 0.6300 0.5600 0.5838 6,946 -0.07(-10.18%)
Jan 31, 2018 0.6500 0.6500 0.5650 0.6500 1,888 -0.02(-2.26%)
Jan 30, 2018 0.6100 0.6650 0.5650 0.6650 7,064 +0.02(+2.31%)
Jan 29, 2018 0.6300 0.6500 0.6300 0.6500 1,935 +0.02(+3.17%)
Jan 26, 2018 0.6300 0.6300 0.6254 0.6300 2,198 +0.00(+0.00%)
Jan 25, 2018 0.6600 0.6600 0.6300 0.6300 3,443 -0.04(-5.97%)
Jan 24, 2018 0.6000 0.6700 0.6000 0.6700 2,249 +0.09(+15.52%)
Jan 23, 2018 0.5800 0.5800 0.5800 0.5800 1,347 -0.08(-12.12%)
Jan 22, 2018 0.6850 0.6900 0.5800 0.6600 819 -0.04(-5.71%)
Jan 19, 2018 0.5750 0.7000 0.5750 0.7000 12,216 +0.03(+4.48%)
Jan 18, 2018 0.6700 0.6700 0.5760 0.6700 9,271 +0.00(+0.00%)
Jan 17, 2018 0.6500 0.6700 0.5620 0.6700 5,183 +0.02(+3.08%)
Jan 16, 2018 0.6654 0.6700 0.6500 0.6500 2,790 -0.03(-3.70%)
Jan 12, 2018 0.6750 0.6750 0.6750 0 -0.03(-4.93%)
Jan 11, 2018 0.5500 0.7100 0.5500 0.7100 15,522 +0.16(+29.09%)
Jan 10, 2018 0.5070 0.6300 0.5000 0.5500 19,719 +0.03(+5.77%)
Jan 09, 2018 0.6200 0.6300 0.5200 0.5200 8,314 -0.10(-16.13%)
Jan 08, 2018 0.6400 0.6400 0.5970 0.6200 5,290 -0.01(-1.59%)
Jan 05, 2018 0.6700 0.6700 0.5900 0.6300 18,412 -0.09(-12.50%)
Jan 04, 2018 0.5500 0.7400 0.5010 0.7200 58,190 +0.22(+43.71%)
Jan 03, 2018 0.5500 0.5500 0.4050 0.5010 12,937 -0.05(-8.91%)
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.