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 (%)
Aug 31, 2015 5.150 5.150 5.000 5.100 1,874 +0.10(+2.00%)
Aug 28, 2015 5.000 5.000 4.900 5.000 22,304 -0.25(-4.76%)
Aug 27, 2015 5.250 5.250 5.250 5.250 200 +0.00(+0.00%)
Aug 26, 2015 5.000 5.500 5.000 5.250 2,693 +0.25(+5.00%)
Aug 25, 2015 5.000 5.000 5.000 5.000 402 +0.00(+0.00%)
Aug 24, 2015 5.350 5.350 4.900 5.000 10,434 -0.30(-5.66%)
Aug 21, 2015 5.300 5.350 5.230 5.300 4,682 +0.00(+0.00%)
Aug 20, 2015 5.750 5.750 5.300 5.300 782 +0.00(+0.00%)
Aug 19, 2015 5.310 5.310 5.300 5.300 1,460 +0.10(+1.92%)
Aug 18, 2015 5.400 5.400 5.010 5.200 15,820 -0.79(-13.19%)
Aug 17, 2015 5.990 5.990 5.990 5.990 300 +0.74(+14.10%)
Aug 14, 2015 5.250 5.250 5.250 5.250 372 -0.35(-6.25%)
Aug 13, 2015 5.800 5.800 5.600 5.600 1,709 -0.20(-3.45%)
Aug 12, 2015 5.800 5.800 5.800 5.800 922 +0.10(+1.75%)
Aug 10, 2015 5.700 5.700 5.700 0 -0.10(-1.72%)
Aug 07, 2015 6.099 6.100 5.700 5.800 14,236 -0.29(-4.76%)
Aug 06, 2015 6.100 6.100 5.750 6.090 5,558 +0.19(+3.22%)
Aug 05, 2015 6.100 6.100 5.900 5.900 1,247 +0.20(+3.51%)
Aug 04, 2015 5.700 6.100 5.150 5.700 3,559 +0.40(+7.55%)
Aug 03, 2015 6.000 6.010 5.100 5.300 3,650 -0.70(-11.67%)
Jul 31, 2015 6.000 6.300 6.000 6.000 1,509 -0.10(-1.64%)
Jul 30, 2015 6.250 6.350 6.100 6.100 12,033 -0.05(-0.81%)
Jul 29, 2015 6.250 6.250 6.150 6.150 4,455 -0.60(-8.89%)
Jul 28, 2015 6.750 6.750 6.750 6.750 462 +0.25(+3.85%)
Jul 27, 2015 6.650 6.650 6.500 6.500 1,100 -0.15(-2.26%)
Jul 24, 2015 6.650 6.650 6.650 6.650 350 +0.00(+0.00%)
Jul 22, 2015 6.650 6.650 6.650 50 -0.04(-0.60%)
Jul 21, 2015 6.300 6.690 6.000 6.690 3,337 -0.01(-0.15%)
Jul 20, 2015 6.600 6.700 6.250 6.700 1,627 +0.00(+0.00%)
Jul 17, 2015 6.800 6.850 6.550 6.700 1,864 -0.10(-1.47%)
Jul 16, 2015 6.500 6.800 6.500 6.800 2,062 +0.10(+1.49%)
Jul 15, 2015 6.700 6.700 6.700 6.700 200 +0.10(+1.51%)
Jul 14, 2015 6.600 6.601 6.600 6.601 256 -0.30(-4.34%)
Jul 13, 2015 6.900 6.901 6.540 6.900 3,433 -0.10(-1.43%)
Jul 10, 2015 6.800 7.000 6.800 7.000 37,031 +0.40(+6.06%)
Jul 09, 2015 6.600 7.000 6.600 6.600 4,046 +0.00(+0.00%)
Jul 08, 2015 6.600 6.600 6.600 6.600 110 +0.00(+0.00%)
Jul 07, 2015 6.650 6.650 6.550 6.600 2,355 -0.15(-2.22%)
Jul 06, 2015 6.750 6.750 6.750 6.750 281 +0.00(+0.00%)
Jul 02, 2015 6.750 6.750 6.750 0 -0.30(-4.26%)
Jul 01, 2015 7.250 7.250 7.050 7.050 2,925 -0.20(-2.76%)
Jun 30, 2015 6.800 7.250 6.560 7.250 22,314 +0.45(+6.62%)
Jun 23, 2015 6.800 6.800 6.800 162 -0.20(-2.86%)
Jun 22, 2015 7.000 7.000 7.000 7.000 401 -0.10(-1.41%)
Jun 19, 2015 6.930 7.100 6.760 7.100 3,904 -0.10(-1.39%)
Jun 17, 2015 7.200 7.200 7.200 51 +0.00(+0.00%)
Jun 16, 2015 7.100 7.200 7.100 7.200 1,347 +0.10(+1.41%)
Jun 15, 2015 7.100 7.100 7.100 7.100 174 -0.15(-2.07%)
Jun 12, 2015 7.190 7.250 7.190 7.250 2,637 +0.05(+0.69%)
Jun 11, 2015 7.150 7.250 7.150 7.200 16,556 -0.05(-0.69%)
Jun 10, 2015 7.150 7.300 6.820 7.250 28,041 +0.20(+2.84%)
Jun 09, 2015 7.050 7.050 7.050 7.050 289 -0.05(-0.70%)
Jun 08, 2015 7.100 7.100 7.000 7.100 513 +0.00(+0.00%)
Jun 05, 2015 7.250 7.250 6.420 7.100 4,354 -0.30(-4.05%)
Jun 04, 2015 7.500 7.500 7.400 7.400 5,310 -0.10(-1.33%)
Jun 03, 2015 7.500 7.500 7.250 7.500 4,619 +0.15(+2.04%)
Jun 02, 2015 7.100 7.500 6.960 7.350 4,889 +0.20(+2.80%)
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.