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 (%)
Jul 31, 2018 0.5200 0.5200 0.4600 0.4600 10,706 -0.05(-9.80%)
Jul 30, 2018 0.5200 0.5200 0.4600 0.5100 16,006 +0.05(+10.87%)
Jul 27, 2018 0.5200 0.5200 0.4600 0.4600 1,900 +0.00(+0.00%)
Jul 26, 2018 0.5200 0.5200 0.4600 0.4600 10,752 -0.02(-4.17%)
Jul 25, 2018 0.5000 0.5200 0.4800 0.4800 30,370 -0.02(-4.00%)
Jul 24, 2018 0.5200 0.5200 0.5000 0.5000 5,885 +0.00(+0.00%)
Jul 23, 2018 0.4900 0.5200 0.4900 0.5000 8,520 +0.01(+2.04%)
Jul 20, 2018 0.5200 0.5200 0.4900 0.4900 5,565 -0.03(-5.77%)
Jul 19, 2018 0.5200 0.5200 0.4900 0.5200 13,414 +0.03(+6.12%)
Jul 18, 2018 0.4900 0.5200 0.4900 0.4900 19,482 +0.00(+0.00%)
Jul 17, 2018 0.5200 0.5200 0.4880 0.4900 29,683 -0.03(-5.77%)
Jul 16, 2018 0.5100 0.5200 0.4800 0.5200 28,763 +0.01(+1.96%)
Jul 13, 2018 0.5200 0.5200 0.4800 0.5100 85,680 +0.00(+0.00%)
Jul 12, 2018 0.4500 0.5300 0.4500 0.5100 275,714 +0.07(+15.91%)
Jul 11, 2018 0.3300 0.5100 0.3300 0.4400 54,710 +0.13(+41.94%)
Jul 10, 2018 0.2900 0.3300 0.2900 0.3100 32,780 +0.06(+24.00%)
Jul 09, 2018 0.3001 0.3001 0.3001 0.2500 13,088 -0.05(-16.69%)
Jul 06, 2018 0.2300 0.3001 0.2300 0.3001 6,365 +0.01(+3.48%)
Jul 05, 2018 0.2900 0.2900 0.2900 0.2900 8,014 +0.04(+16.00%)
Jul 03, 2018 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Jul 02, 2018 0.2600 0.2900 0.1500 0.2500 93,428 -0.00(-0.04%)
Jun 29, 2018 0.3000 0.3000 0.2500 0.2501 105,418 -0.03(-10.68%)
Jun 28, 2018 0.3000 0.3000 0.2800 0.2800 8,837 -0.02(-6.67%)
Jun 27, 2018 0.3000 0.3000 0.2810 0.3000 8,218 +0.00(+0.00%)
Jun 26, 2018 0.3000 0.3000 0.3000 0.3000 5,565 +0.01(+3.45%)
Jun 25, 2018 0.3000 0.3000 0.2800 0.2900 5,166 -0.01(-3.33%)
Jun 22, 2018 0.2900 0.3000 0.2900 0.3000 62,540 +0.00(+0.00%)
Jun 21, 2018 0.3000 0.3000 0.2900 0.3000 8,666 +0.01(+3.45%)
Jun 20, 2018 0.3000 0.3000 0.2900 0.2900 82,688 -0.01(-3.33%)
Jun 19, 2018 0.2900 0.3100 0.2900 0.3000 10,700 +0.01(+3.45%)
Jun 18, 2018 0.3100 0.3100 0.2900 0.2900 2,274 -0.02(-6.45%)
Jun 15, 2018 0.3100 0.3200 0.3100 1,216 -0.01(-3.13%)
Jun 14, 2018 0.3200 0.3200 0.3000 0.3200 12,450 +0.00(+0.00%)
Jun 13, 2018 0.3000 0.3200 0.3000 0.3200 117,816 +0.02(+6.67%)
Jun 12, 2018 0.2900 0.3300 0.2815 0.3000 15,332 -0.02(-6.25%)
Jun 11, 2018 0.3300 0.3300 0.3200 0.3200 5,100 -0.03(-8.57%)
Jun 08, 2018 0.3500 0.3500 0.3400 0.3500 30,270 +0.02(+6.06%)
Jun 07, 2018 0.3300 0.3500 0.3300 0.3300 2,883 +0.00(+0.00%)
Jun 06, 2018 0.3200 0.3500 0.3200 0.3300 46,474 -0.02(-5.71%)
Jun 05, 2018 0.3500 0.3500 0.3000 0.3500 43,248 +0.00(+0.00%)
Jun 04, 2018 0.3500 0.3500 0.3470 0.3500 49,600 +0.02(+6.06%)
Jun 01, 2018 0.3500 0.3500 0.3300 0.3300 8,416 +0.01(+3.13%)
May 31, 2018 0.3400 0.3400 0.3200 0.3200 8,082 -0.02(-5.88%)
May 30, 2018 0.3250 0.3500 0.3200 0.3400 3,433 -0.01(-2.86%)
May 29, 2018 0.3500 0.3500 0.3500 0.3500 5,235 +0.00(+0.00%)
May 25, 2018 0.3500 0.3500 0.3500 0 +0.02(+6.06%)
May 24, 2018 0.3500 0.3500 0.3300 0.3300 3,500 -0.02(-5.71%)
May 23, 2018 0.3325 0.3500 0.3325 0.3500 2,240 +0.02(+6.06%)
May 22, 2018 0.3500 0.3500 0.3300 0.3300 11,159 -0.02(-5.71%)
May 21, 2018 0.3500 0.3500 0.3200 0.3500 12,215 +0.01(+3.70%)
May 18, 2018 0.3700 0.3700 0.3375 0.3375 12,110 -0.03(-8.78%)
May 17, 2018 0.3900 0.3900 0.3650 0.3700 38,551 -0.02(-5.13%)
May 16, 2018 0.4000 0.4000 0.3900 0.3900 1,912 -0.01(-2.50%)
May 15, 2018 0.3925 0.4000 0.3925 0.4000 950 +0.00(+0.00%)
May 14, 2018 0.4000 0.4000 0.3500 0.4000 6,950 +0.05(+14.29%)
May 11, 2018 0.4000 0.4000 0.3500 0.3500 4,525 -0.04(-10.26%)
May 10, 2018 0.3900 0.3900 0.3500 0.3900 11,618 +0.00(+0.00%)
May 09, 2018 0.3900 0.3900 0.3500 0.3900 2,050 +0.00(+0.00%)
May 08, 2018 0.3900 0.3900 0.3501 0.3900 17,424 -0.01(-2.50%)
May 07, 2018 0.3800 0.4250 0.3000 0.4000 129,370 +0.02(+5.26%)
May 04, 2018 0.4000 0.4300 0.3800 0.3800 10,753 -0.03(-7.32%)
May 03, 2018 0.3800 0.4100 0.3800 0.4100 1,620 +0.01(+2.50%)
May 02, 2018 0.4300 0.4400 0.4000 0.4000 62,206 -0.03(-6.98%)
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.