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

Cumulus Media Inc. - Class A Common Stock (NQ: CMLS )

3.150 -0.150 (-4.55%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 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 (%)
May 17, 2024 3.260 3.340 3.150 3.150 44,147 -0.15(-4.55%)
May 16, 2024 2.850 3.300 2.835 3.300 87,125 +0.46(+16.20%)
May 15, 2024 2.800 2.880 2.740 2.840 34,149 +0.05(+1.79%)
May 14, 2024 2.720 2.860 2.689 2.790 41,595 +0.09(+3.33%)
May 13, 2024 2.680 2.740 2.670 2.700 51,869 +0.03(+1.12%)
May 10, 2024 2.668 2.685 2.620 2.670 16,042 +0.00(+0.00%)
May 09, 2024 2.700 2.730 2.630 2.670 35,343 -0.03(-1.11%)
May 08, 2024 2.690 2.760 2.650 2.700 62,115 -0.10(-3.57%)
May 07, 2024 2.880 2.940 2.800 2.800 35,081 -0.05(-1.75%)
May 06, 2024 2.760 2.980 2.760 2.850 43,466 +0.10(+3.64%)
May 03, 2024 2.650 3.070 2.650 2.750 72,676 +0.11(+4.17%)
May 02, 2024 2.670 2.750 2.610 2.640 28,638 +0.03(+1.15%)
May 01, 2024 2.630 2.730 2.610 2.610 23,343 -0.02(-0.76%)
Apr 30, 2024 2.623 2.700 2.594 2.630 13,989 -0.10(-3.66%)
Apr 29, 2024 2.730 2.730 2.660 2.730 41,881 +0.05(+1.87%)
Apr 26, 2024 2.740 2.890 2.610 2.680 55,644 -0.08(-2.90%)
Apr 25, 2024 2.630 2.790 2.610 2.760 24,119 +0.06(+2.22%)
Apr 24, 2024 2.745 2.745 2.630 2.700 46,983 +0.00(+0.00%)
Apr 23, 2024 2.710 2.840 2.700 2.700 67,548 +0.00(+0.00%)
Apr 22, 2024 3.010 3.250 2.680 2.700 128,201 -0.29(-9.70%)
Apr 19, 2024 2.840 3.010 2.800 2.990 60,977 +0.20(+7.17%)
Apr 18, 2024 2.730 2.840 2.670 2.790 35,089 +0.04(+1.45%)
Apr 17, 2024 2.920 2.925 2.750 2.750 31,817 -0.12(-4.18%)
Apr 16, 2024 3.120 3.120 2.860 2.870 37,269 -0.04(-1.37%)
Apr 15, 2024 3.110 3.110 2.840 2.910 42,124 -0.21(-6.73%)
Apr 12, 2024 3.090 3.340 3.080 3.120 53,765 -0.06(-1.89%)
Apr 11, 2024 3.080 3.180 3.010 3.180 60,356 +0.08(+2.58%)
Apr 10, 2024 3.110 3.190 3.080 3.100 70,941 -0.05(-1.59%)
Apr 09, 2024 3.200 3.200 3.070 3.150 56,228 +0.02(+0.64%)
Apr 08, 2024 3.100 3.160 3.100 3.130 30,890 +0.03(+0.97%)
Apr 05, 2024 3.010 3.110 2.985 3.100 55,702 +0.11(+3.68%)
Apr 04, 2024 3.090 3.150 2.970 2.990 63,694 -0.09(-2.92%)
Apr 03, 2024 3.260 3.260 3.080 3.080 92,673 -0.22(-6.67%)
Apr 02, 2024 3.500 3.500 3.260 3.300 78,451 -0.25(-7.04%)
Apr 01, 2024 3.590 3.605 3.520 3.550 35,208 -0.04(-1.11%)
Mar 28, 2024 3.310 3.650 3.650 3.590 68,846 +0.36(+11.15%)
Mar 27, 2024 3.090 3.280 3.080 3.230 120,411 +0.10(+3.19%)
Mar 26, 2024 3.400 3.410 3.100 3.130 145,467 -0.28(-8.21%)
Mar 25, 2024 3.390 3.520 3.320 3.410 57,558 +0.00(+0.00%)
Mar 22, 2024 3.530 3.560 3.240 3.410 157,520 -0.09(-2.57%)
Mar 21, 2024 3.780 3.780 3.500 3.500 84,399 -0.17(-4.63%)
Mar 20, 2024 3.490 3.704 3.490 3.670 49,544 +0.19(+5.46%)
Mar 19, 2024 3.550 3.740 3.450 3.480 91,513 +0.11(+3.26%)
Mar 18, 2024 3.600 3.640 3.360 3.370 88,302 -0.28(-7.67%)
Mar 15, 2024 3.550 3.770 3.550 3.650 171,792 +0.08(+2.24%)
Mar 14, 2024 3.710 3.750 3.510 3.570 88,480 -0.16(-4.29%)
Mar 13, 2024 3.820 3.920 3.680 3.730 115,672 -0.08(-2.10%)
Mar 12, 2024 3.680 3.950 3.660 3.810 144,413 +0.13(+3.53%)
Mar 11, 2024 3.770 3.790 3.605 3.680 39,532 -0.07(-1.87%)
Mar 08, 2024 3.510 3.870 3.510 3.750 94,037 +0.24(+6.84%)
Mar 07, 2024 3.520 3.600 3.295 3.510 176,357 +0.01(+0.29%)
Mar 06, 2024 3.440 3.640 3.440 3.500 97,934 +0.04(+1.16%)
Mar 05, 2024 3.490 3.590 3.450 3.460 51,843 -0.09(-2.54%)
Mar 04, 2024 3.700 3.760 3.520 3.550 62,941 -0.19(-5.08%)
Mar 01, 2024 3.710 3.940 3.680 3.740 77,954 +0.00(+0.00%)
Feb 29, 2024 3.400 3.850 3.400 3.740 91,472 +0.35(+10.32%)
Feb 28, 2024 3.670 3.780 3.370 3.390 82,661 -0.46(-11.95%)
Feb 27, 2024 4.080 4.285 3.850 3.850 137,081 -0.63(-14.06%)
Feb 26, 2024 4.710 4.710 4.300 4.480 46,443 -0.22(-4.68%)
Feb 23, 2024 4.230 4.710 4.230 4.700 69,127 +0.48(+11.37%)
Feb 22, 2024 3.870 4.270 3.870 4.220 307,731 +0.37(+9.61%)
Feb 21, 2024 3.940 3.980 3.820 3.850 75,406 +0.00(+0.00%)
Feb 20, 2024 3.930 4.010 3.850 3.850 30,684 -0.06(-1.53%)
Feb 16, 2024 4.010 4.120 3.910 3.910 30,439 -0.14(-3.46%)
Feb 15, 2024 3.950 4.100 3.950 4.050 29,718 +0.07(+1.76%)
Feb 14, 2024 3.880 4.074 3.880 3.980 65,769 +0.15(+3.92%)
Feb 13, 2024 4.100 4.100 3.830 3.830 36,646 -0.26(-6.36%)
Feb 12, 2024 3.990 4.155 3.990 4.090 61,899 +0.16(+4.07%)
Feb 09, 2024 4.060 4.090 3.890 3.930 81,357 -0.16(-3.91%)
Feb 08, 2024 4.090 4.130 4.050 4.090 39,041 -0.01(-0.24%)
Feb 07, 2024 4.250 4.250 4.060 4.100 78,871 -0.11(-2.61%)
Feb 06, 2024 4.260 4.320 4.200 4.210 59,592 -0.10(-2.32%)
Feb 05, 2024 4.440 4.520 4.220 4.310 113,557 -0.17(-3.79%)
Feb 02, 2024 4.510 4.570 4.480 4.480 21,068 -0.12(-2.61%)
Feb 01, 2024 4.580 4.670 4.490 4.600 24,346 +0.00(+0.00%)
Jan 31, 2024 4.840 4.840 4.600 4.600 39,015 -0.23(-4.76%)
Jan 30, 2024 4.790 4.870 4.740 4.830 14,330 +0.04(+0.84%)
Jan 29, 2024 4.760 4.900 4.710 4.790 24,496 -0.07(-1.44%)
Jan 26, 2024 4.830 4.960 4.770 4.860 24,513 +0.06(+1.25%)
Jan 25, 2024 5.050 5.120 4.740 4.800 101,245 -0.20(-4.00%)
Jan 24, 2024 5.140 5.180 4.960 5.000 39,684 -0.08(-1.57%)
Jan 23, 2024 5.000 5.150 4.850 5.080 76,379 +0.19(+3.89%)
Jan 22, 2024 5.000 5.060 4.890 4.890 126,455 -0.11(-2.20%)
Jan 19, 2024 4.860 5.020 4.850 5.000 42,055 +0.12(+2.46%)
Jan 18, 2024 4.990 5.015 4.870 4.880 25,644 -0.09(-1.81%)
Jan 17, 2024 4.910 5.020 4.890 4.970 43,056 +0.03(+0.61%)
Jan 16, 2024 4.930 4.950 4.900 4.940 31,099 +0.01(+0.20%)
Jan 12, 2024 4.920 5.000 4.910 4.930 33,817 -0.01(-0.20%)
Jan 11, 2024 5.030 5.280 4.910 4.940 53,981 -0.05(-1.00%)
Jan 10, 2024 5.240 5.300 4.960 4.990 63,496 -0.22(-4.22%)
Jan 09, 2024 5.016 5.290 5.010 5.210 46,313 +0.13(+2.56%)
Jan 08, 2024 5.020 5.100 4.980 5.080 21,900 +0.06(+1.20%)
Jan 05, 2024 5.050 5.180 4.980 5.020 55,279 +0.01(+0.20%)
Jan 04, 2024 5.070 5.173 5.010 5.010 38,853 -0.06(-1.18%)
Jan 03, 2024 4.970 5.130 4.970 5.070 39,441 +0.10(+2.01%)
Jan 02, 2024 5.300 5.350 4.950 4.970 43,716 -0.35(-6.58%)
Dec 29, 2023 5.360 5.490 5.320 5.320 18,731 -0.08(-1.48%)
Dec 28, 2023 5.450 5.510 5.330 5.400 54,521 +0.00(+0.00%)
Dec 27, 2023 5.370 5.500 5.230 5.400 40,712 +0.01(+0.19%)
Dec 26, 2023 5.210 5.400 5.200 5.390 61,519 +0.21(+4.05%)
Dec 22, 2023 5.140 5.260 5.100 5.180 23,900 +0.05(+0.97%)
Dec 21, 2023 5.240 5.325 5.010 5.130 35,910 -0.10(-1.91%)
Dec 20, 2023 5.220 5.440 5.200 5.230 65,567 +0.01(+0.19%)
Dec 19, 2023 5.110 5.290 5.080 5.220 96,209 +0.10(+1.95%)
Dec 18, 2023 5.080 5.210 5.080 5.120 34,528 +0.04(+0.79%)
Dec 15, 2023 5.050 5.200 5.020 5.080 71,289 +0.03(+0.59%)
Dec 14, 2023 5.030 5.239 4.970 5.050 74,283 +0.06(+1.20%)
Dec 13, 2023 5.080 5.215 4.950 4.990 63,858 +0.00(+0.00%)
Dec 12, 2023 5.090 5.150 4.990 4.990 25,070 -0.02(-0.40%)
Dec 11, 2023 5.090 5.140 4.880 5.010 17,157 -0.07(-1.28%)
Dec 08, 2023 4.950 5.090 4.910 5.075 51,057 +0.08(+1.50%)
Dec 07, 2023 4.850 5.000 4.840 5.000 43,063 +0.13(+2.67%)
Dec 06, 2023 4.930 5.000 4.840 4.870 37,966 -0.10(-2.01%)
Dec 05, 2023 4.920 4.990 4.840 4.970 16,193 +0.01(+0.20%)
Dec 04, 2023 4.990 5.045 4.891 4.960 19,155 -0.04(-0.80%)
Dec 01, 2023 4.840 5.098 4.830 5.000 120,206 +0.13(+2.67%)
Nov 30, 2023 4.930 5.000 4.870 4.870 33,836 -0.08(-1.62%)
Nov 29, 2023 5.000 5.010 4.880 4.950 21,275 -0.05(-1.00%)
Nov 28, 2023 4.970 5.160 4.890 5.000 27,237 +0.03(+0.60%)
Nov 27, 2023 5.070 5.070 4.960 4.970 58,427 -0.02(-0.40%)
Nov 24, 2023 4.980 5.000 4.930 4.990 10,724 +0.04(+0.81%)
Nov 22, 2023 4.940 4.970 4.810 4.950 26,781 +0.00(+0.00%)
Nov 21, 2023 5.150 5.230 4.880 4.950 23,148 -0.24(-4.62%)
Nov 20, 2023 5.130 5.300 5.130 5.190 15,260 +0.02(+0.39%)
Nov 17, 2023 5.060 5.200 5.050 5.170 20,775 +0.11(+2.17%)
Nov 16, 2023 5.005 5.080 4.940 5.060 19,955 +0.04(+0.80%)
Nov 15, 2023 5.090 5.380 4.960 5.020 41,311 -0.25(-4.74%)
Nov 14, 2023 4.910 5.280 4.910 5.270 53,240 +0.42(+8.66%)
Nov 13, 2023 4.790 4.900 4.790 4.850 20,316 +0.00(+0.00%)
Nov 10, 2023 4.870 4.900 4.830 4.850 20,764 -0.02(-0.41%)
Nov 09, 2023 4.790 4.870 4.725 4.870 18,786 +0.05(+1.04%)
Nov 08, 2023 4.860 4.890 4.770 4.820 84,579 -0.09(-1.83%)
Nov 07, 2023 4.990 5.080 4.870 4.910 22,468 -0.03(-0.61%)
Nov 06, 2023 4.860 5.035 4.860 4.940 20,653 +0.03(+0.61%)
Nov 03, 2023 4.910 5.030 4.900 4.910 29,657 +0.12(+2.51%)
Nov 02, 2023 4.650 4.950 4.650 4.790 34,934 +0.09(+1.91%)
Nov 01, 2023 4.580 4.790 4.520 4.700 98,384 +0.19(+4.21%)
Oct 31, 2023 4.600 4.640 4.425 4.510 91,035 -0.15(-3.22%)
Oct 30, 2023 4.850 4.850 4.610 4.660 148,464 -0.11(-2.31%)
Oct 27, 2023 5.280 5.280 4.690 4.770 234,979 -0.63(-11.67%)
Oct 26, 2023 5.180 5.400 5.150 5.400 114,378 +0.22(+4.25%)
Oct 25, 2023 5.100 5.260 5.100 5.180 54,698 +0.08(+1.57%)
Oct 24, 2023 5.110 5.200 5.050 5.100 26,870 +0.06(+1.19%)
Oct 23, 2023 4.930 5.210 4.920 5.040 48,652 +0.00(+0.00%)
Oct 20, 2023 5.100 5.218 4.960 5.040 137,449 -0.09(-1.75%)
Oct 19, 2023 5.070 5.330 5.020 5.130 87,598 -0.01(-0.19%)
Oct 18, 2023 5.030 5.190 5.000 5.140 71,191 +0.10(+1.98%)
Oct 17, 2023 5.180 5.350 5.000 5.040 55,661 -0.14(-2.70%)
Oct 16, 2023 5.440 5.407 5.070 5.180 46,681 -0.05(-0.96%)
Oct 13, 2023 5.320 5.320 5.160 5.230 29,788 -0.10(-1.88%)
Oct 12, 2023 5.360 5.410 5.230 5.330 36,104 -0.03(-0.56%)
Oct 11, 2023 5.180 5.400 5.000 5.360 51,659 +0.20(+3.88%)
Oct 10, 2023 4.955 5.220 4.955 5.160 50,891 +0.18(+3.61%)
Oct 09, 2023 4.930 5.090 4.850 4.980 41,680 +0.00(+0.00%)
Oct 06, 2023 5.050 5.140 4.830 4.980 96,240 -0.16(-3.11%)
Oct 05, 2023 5.220 5.280 5.120 5.140 27,386 -0.12(-2.28%)
Oct 04, 2023 5.325 5.357 5.000 5.260 68,418 -0.04(-0.75%)
Oct 03, 2023 5.170 5.320 5.165 5.300 60,134 +0.06(+1.15%)
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.