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 (%)
Sep 29, 2017 1.550 1.550 1.550 1.550 500 +0.24(+18.32%)
Sep 28, 2017 1.410 1.410 1.310 1.310 1,072 -0.10(-7.09%)
Sep 27, 2017 1.442 1.442 1.410 1.410 260 +0.00(+0.00%)
Sep 26, 2017 1.410 1.410 1.410 1.410 899 -0.19(-11.88%)
Sep 25, 2017 1.400 1.600 1.400 1.600 877 +0.30(+23.08%)
Sep 22, 2017 1.300 1.400 1.300 1.300 2,313 +0.00(+0.00%)
Sep 21, 2017 1.450 1.450 1.300 1.300 19,802 -0.15(-10.34%)
Sep 19, 2017 1.450 1.450 1.450 139 -0.15(-9.38%)
Sep 18, 2017 1.430 1.740 1.400 1.600 2,934 +0.17(+11.89%)
Sep 15, 2017 1.380 1.430 1.380 1.430 340 +0.03(+2.14%)
Sep 13, 2017 1.400 1.400 1.400 20 +0.00(+0.00%)
Sep 12, 2017 1.370 1.400 1.370 1.400 1,509 -0.10(-6.67%)
Sep 11, 2017 1.500 1.500 1.500 1.500 285 +0.18(+13.64%)
Sep 08, 2017 1.320 1.320 1.320 1.320 292 -0.21(-13.73%)
Sep 07, 2017 1.530 1.530 1.530 1.530 500 +0.18(+13.33%)
Sep 01, 2017 1.350 1.350 1.350 0 -0.10(-6.90%)
Aug 31, 2017 1.450 1.510 1.450 1.450 1,410 +0.00(+0.00%)
Aug 30, 2017 1.370 1.600 1.250 1.450 3,133 +0.08(+5.84%)
Aug 29, 2017 1.370 1.370 1.370 1.370 200 +0.00(+0.00%)
Aug 28, 2017 1.420 1.460 1.370 1.370 4,331 -0.08(-5.52%)
Aug 25, 2017 1.650 1.650 1.400 1.450 6,565 -0.20(-12.12%)
Aug 24, 2017 1.600 1.650 1.600 1.650 2,034 +0.05(+3.12%)
Aug 23, 2017 1.575 1.600 1.575 1.600 1,370 +0.07(+4.58%)
Aug 22, 2017 1.800 1.800 1.530 1.530 9,390 -0.27(-15.00%)
Aug 21, 2017 1.760 1.800 1.400 1.800 3,317 +0.04(+2.27%)
Aug 18, 2017 1.800 1.800 1.760 1.760 647 -0.04(-2.22%)
Aug 17, 2017 2.000 2.000 1.760 1.800 6,570 -0.20(-10.00%)
Aug 16, 2017 1.950 2.000 1.800 2.000 5,926 +0.30(+17.65%)
Aug 15, 2017 1.900 1.950 1.650 1.700 5,716 -0.09(-5.03%)
Aug 14, 2017 1.660 1.900 1.660 1.790 5,284 +0.09(+5.29%)
Aug 11, 2017 1.900 1.900 1.650 1.700 3,726 -0.05(-2.86%)
Aug 10, 2017 1.550 1.750 1.430 1.750 7,777 +0.30(+20.69%)
Aug 09, 2017 1.450 1.450 1.450 1.450 1,155 +0.05(+3.57%)
Aug 08, 2017 1.400 1.400 1.400 1.400 247 -0.20(-12.50%)
Aug 07, 2017 1.450 1.600 1.450 1.600 765 +0.10(+6.67%)
Aug 04, 2017 1.500 1.500 1.500 1.500 989 +0.00(+0.00%)
Aug 03, 2017 1.500 1.600 1.500 1.500 16,214 +0.00(+0.00%)
Aug 02, 2017 1.350 1.500 1.350 1.500 5,307 +0.20(+15.38%)
Aug 01, 2017 1.300 1.300 1.300 1.300 793 +0.00(+0.00%)
Jul 31, 2017 1.300 1.300 1.300 1.300 1,859 +0.04(+3.05%)
Jul 28, 2017 1.250 1.262 1.250 1.262 547 +0.00(+0.00%)
Jul 27, 2017 1.277 1.300 1.200 1.262 3,606 -0.04(-2.96%)
Jul 26, 2017 1.250 1.350 1.250 1.300 5,672 +0.00(+0.00%)
Jul 25, 2017 1.350 1.400 1.250 1.300 6,543 -0.05(-3.70%)
Jul 24, 2017 1.650 1.650 1.300 1.350 2,528 -0.20(-12.90%)
Jul 21, 2017 1.575 1.600 1.250 1.550 4,849 -0.05(-3.13%)
Jul 20, 2017 1.060 1.600 1.050 1.600 34,897 -0.02(-1.23%)
Jul 19, 2017 1.620 1.620 1.620 1.620 461 +0.02(+1.25%)
Jul 18, 2017 1.750 1.750 1.565 1.600 1,618 -0.15(-8.57%)
Jul 17, 2017 1.750 1.750 1.750 1.750 1,290 -0.05(-2.78%)
Jul 14, 2017 1.650 1.820 1.650 1.800 4,278 +0.05(+2.86%)
Jul 13, 2017 1.750 1.750 1.750 1.750 884 +0.10(+6.06%)
Jul 12, 2017 1.604 1.650 1.604 1.650 2,195 +0.14(+9.27%)
Jul 11, 2017 1.550 1.650 1.510 1.510 1,841 -0.04(-2.58%)
Jul 10, 2017 1.600 1.600 1.550 1.550 899 +0.04(+2.65%)
Jul 07, 2017 1.520 1.520 1.510 1.510 5,115 -0.03(-1.95%)
Jul 06, 2017 1.550 1.550 1.540 1.540 625 +0.04(+2.67%)
Jul 05, 2017 1.650 1.750 1.350 1.500 4,355 -0.15(-9.09%)
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.