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 (%)
Apr 28, 2017 2.150 2.340 2.150 2.150 5,348 +0.00(+0.00%)
Apr 27, 2017 2.100 2.150 2.100 2.150 1,681 +0.05(+2.38%)
Apr 26, 2017 2.050 2.270 2.050 2.100 16,990 +0.05(+2.44%)
Apr 25, 2017 2.100 2.150 1.950 2.050 63,279 -0.05(-2.38%)
Apr 24, 2017 2.730 2.730 1.900 2.100 424,233 -0.65(-23.64%)
Apr 21, 2017 2.890 2.980 2.750 2.750 27,811 -0.14(-4.84%)
Apr 20, 2017 3.080 3.150 2.750 2.890 129,052 -0.19(-6.17%)
Apr 19, 2017 3.110 3.110 3.080 3.080 13,500 -0.12(-3.75%)
Apr 18, 2017 3.110 3.200 3.070 3.200 7,628 +0.08(+2.73%)
Apr 17, 2017 3.210 3.350 3.115 3.115 8,611 -0.09(-2.96%)
Apr 13, 2017 2.950 3.350 2.950 3.210 134,282 +0.26(+8.81%)
Apr 12, 2017 3.050 3.250 2.950 2.950 48,620 -0.15(-4.84%)
Apr 11, 2017 3.200 3.200 3.100 3.100 4,335 -0.10(-3.13%)
Apr 10, 2017 3.050 3.250 3.050 3.200 226,614 -0.02(-0.62%)
Apr 07, 2017 3.000 3.220 3.000 3.220 17,461 +0.17(+5.57%)
Apr 06, 2017 3.230 3.230 2.900 3.050 65,621 -0.20(-6.15%)
Apr 05, 2017 3.480 3.480 3.150 3.250 53,859 -0.23(-6.61%)
Apr 04, 2017 3.350 3.500 3.350 3.480 2,359 +0.08(+2.35%)
Apr 03, 2017 3.640 3.650 3.350 3.400 5,653 -0.24(-6.59%)
Mar 31, 2017 3.840 4.000 3.600 3.640 27,912 -0.20(-5.21%)
Mar 30, 2017 3.620 3.840 3.620 3.840 12,046 +0.24(+6.67%)
Mar 29, 2017 3.600 3.610 3.600 3.600 41,192 -0.01(-0.28%)
Mar 28, 2017 3.510 3.940 3.510 3.610 6,807 +0.10(+3.00%)
Mar 27, 2017 3.650 3.650 3.410 3.505 38,687 -0.02(-0.43%)
Mar 24, 2017 3.410 3.940 3.410 3.520 103,198 +0.07(+2.03%)
Mar 23, 2017 3.540 3.690 3.080 3.450 123,654 -0.09(-2.54%)
Mar 22, 2017 2.500 4.010 2.500 3.540 199,815 +0.99(+38.82%)
Mar 21, 2017 1.810 2.650 1.730 2.550 536,711 +0.70(+37.84%)
Mar 20, 2017 1.900 1.900 1.690 1.850 16,408 -0.15(-7.50%)
Mar 17, 2017 2.100 2.100 1.950 2.000 580,021 -0.05(-2.44%)
Mar 16, 2017 1.400 2.390 1.380 2.050 482,376 +0.62(+43.36%)
Mar 15, 2017 1.300 1.430 1.250 1.430 87,690 +0.28(+24.35%)
Mar 14, 2017 1.340 1.340 1.070 1.150 14,705 -0.07(-5.74%)
Mar 13, 2017 1.220 1.220 1.220 1.220 698 +0.00(+0.00%)
Mar 10, 2017 1.160 1.360 1.160 1.220 1,651 -0.09(-6.87%)
Mar 09, 2017 1.220 1.370 1.170 1.310 12,542 +0.09(+7.38%)
Mar 08, 2017 1.230 1.230 1.220 1.220 1,120 +0.02(+1.67%)
Mar 07, 2017 1.200 1.200 1.140 1.200 11,674 -0.04(-3.23%)
Mar 06, 2017 1.230 1.240 1.190 1.240 3,614 +0.06(+5.08%)
Mar 03, 2017 1.200 1.250 1.180 1.180 3,216 +0.03(+2.61%)
Mar 02, 2017 1.310 1.380 1.150 1.150 9,274 -0.25(-17.86%)
Mar 01, 2017 1.240 1.400 1.240 1.400 80,153 +0.18(+14.75%)
Feb 28, 2017 1.220 1.240 1.220 1.220 2,674 +0.00(+0.00%)
Feb 27, 2017 1.192 1.300 1.192 1.220 12,835 +0.06(+5.17%)
Feb 24, 2017 1.200 1.390 1.150 1.160 32,299 -0.04(-3.33%)
Feb 23, 2017 1.143 1.200 1.120 1.200 11,613 +0.10(+9.09%)
Feb 22, 2017 1.150 1.150 1.100 1.100 20,425 -0.07(-5.98%)
Feb 21, 2017 1.150 1.170 1.100 1.170 14,661 +0.07(+6.36%)
Feb 17, 2017 1.100 1.100 1.100 0 -0.05(-4.35%)
Feb 16, 2017 1.150 1.160 1.150 1.150 6,416 -0.00(-0.14%)
Feb 15, 2017 1.155 1.170 1.150 1.152 6,720 +0.00(+0.14%)
Feb 14, 2017 1.140 1.155 1.140 1.150 9,100 +0.06(+5.50%)
Feb 13, 2017 1.150 1.150 1.090 1.090 2,153 -0.06(-5.18%)
Feb 10, 2017 1.170 1.170 1.149 1.149 1,194 +0.06(+5.46%)
Feb 09, 2017 1.140 1.140 1.090 1.090 1,534 -0.04(-3.67%)
Feb 08, 2017 1.120 1.131 1.120 1.131 420 +0.01(+1.03%)
Feb 07, 2017 1.070 1.170 1.070 1.120 2,858 +0.05(+4.67%)
Feb 06, 2017 1.200 1.200 1.070 1.070 3,698 -0.13(-10.83%)
Feb 03, 2017 1.132 1.200 1.100 1.200 5,344 +0.02(+1.69%)
Feb 02, 2017 1.070 1.180 1.070 1.180 5,858 +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.