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 (NQ: IHRT )

2.250 +0.020 (+0.90%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Mar 28, 2024 2.130 2.160 2.075 2.090 562,057 -0.05(-2.34%)
Mar 27, 2024 1.940 2.160 1.940 2.140 905,610 +0.21(+10.88%)
Mar 26, 2024 1.880 1.960 1.870 1.930 500,517 +0.06(+3.21%)
Mar 25, 2024 1.910 1.953 1.870 1.870 774,508 -0.04(-2.09%)
Mar 22, 2024 2.020 2.100 1.900 1.910 888,519 -0.10(-4.98%)
Mar 21, 2024 2.050 2.150 1.985 2.010 952,782 +0.00(+0.00%)
Mar 20, 2024 1.890 2.070 1.845 2.010 676,884 +0.12(+6.35%)
Mar 19, 2024 1.890 1.920 1.840 1.890 698,911 +0.01(+0.53%)
Mar 18, 2024 2.050 2.050 1.850 1.880 1,268,258 -0.19(-9.18%)
Mar 15, 2024 2.100 2.200 2.045 2.070 1,396,991 -0.05(-2.36%)
Mar 14, 2024 2.130 2.230 2.120 2.120 636,816 -0.04(-1.85%)
Mar 13, 2024 2.190 2.280 2.105 2.160 729,204 -0.05(-2.26%)
Mar 12, 2024 2.210 2.220 2.130 2.210 553,923 +0.02(+0.91%)
Mar 11, 2024 2.270 2.380 2.180 2.190 766,763 -0.11(-4.78%)
Mar 08, 2024 2.210 2.325 2.162 2.300 863,020 +0.14(+6.48%)
Mar 07, 2024 2.020 2.190 2.010 2.160 735,105 +0.15(+7.46%)
Mar 06, 2024 1.950 2.050 1.870 2.010 835,531 +0.08(+4.15%)
Mar 05, 2024 2.140 2.140 1.920 1.930 1,478,647 -0.21(-9.81%)
Mar 04, 2024 2.370 2.370 2.045 2.140 1,617,803 -0.12(-5.31%)
Mar 01, 2024 2.760 2.800 2.200 2.260 2,240,187 -0.51(-18.41%)
Feb 29, 2024 2.400 3.040 2.360 2.770 4,138,846 +0.50(+22.03%)
Feb 28, 2024 2.310 2.340 2.105 2.270 1,329,456 -0.04(-1.73%)
Feb 27, 2024 2.380 2.405 2.285 2.310 770,595 -0.03(-1.28%)
Feb 26, 2024 2.260 2.360 2.240 2.340 571,596 +0.02(+0.86%)
Feb 23, 2024 2.370 2.380 2.200 2.320 593,939 -0.06(-2.32%)
Feb 22, 2024 2.380 2.410 2.285 2.375 676,427 +0.03(+1.28%)
Feb 21, 2024 2.550 2.565 2.320 2.345 528,357 -0.24(-9.46%)
Feb 20, 2024 2.630 2.640 2.550 2.590 444,999 -0.06(-2.26%)
Feb 16, 2024 2.660 2.740 2.560 2.650 670,394 -0.03(-1.12%)
Feb 15, 2024 2.590 2.695 2.465 2.680 773,006 +0.16(+6.35%)
Feb 14, 2024 2.740 2.740 2.490 2.520 821,842 -0.13(-4.91%)
Feb 13, 2024 2.590 2.765 2.560 2.650 980,395 -0.18(-6.36%)
Feb 12, 2024 2.790 2.960 2.750 2.830 766,809 +0.04(+1.43%)
Feb 09, 2024 2.450 2.800 2.430 2.790 1,272,195 +0.33(+13.41%)
Feb 08, 2024 2.380 2.470 2.310 2.460 665,956 +0.05(+2.07%)
Feb 07, 2024 2.650 2.650 2.310 2.410 1,145,881 -0.24(-9.06%)
Feb 06, 2024 2.670 2.764 2.630 2.650 419,970 -0.05(-1.85%)
Feb 05, 2024 2.800 2.815 2.695 2.700 490,839 -0.21(-7.22%)
Feb 02, 2024 2.830 2.950 2.725 2.910 753,187 +0.06(+2.11%)
Feb 01, 2024 2.760 2.940 2.720 2.850 655,576 +0.14(+5.17%)
Jan 31, 2024 2.840 2.970 2.710 2.710 724,857 -0.17(-5.90%)
Jan 30, 2024 2.810 2.920 2.740 2.880 562,664 +0.05(+1.77%)
Jan 29, 2024 2.810 2.900 2.610 2.830 723,982 -0.02(-0.70%)
Jan 26, 2024 2.710 2.910 2.635 2.850 1,308,469 +0.20(+7.55%)
Jan 25, 2024 2.610 2.780 2.595 2.650 995,241 +0.13(+5.16%)
Jan 24, 2024 2.560 2.650 2.475 2.520 432,951 +0.02(+0.80%)
Jan 23, 2024 2.350 2.540 2.350 2.500 775,199 +0.18(+7.76%)
Jan 22, 2024 2.260 2.340 2.230 2.320 722,230 +0.07(+3.11%)
Jan 19, 2024 2.310 2.310 2.170 2.250 1,261,273 -0.05(-2.17%)
Jan 18, 2024 2.350 2.350 2.240 2.300 705,843 -0.03(-1.29%)
Jan 17, 2024 2.250 2.355 2.180 2.330 874,971 +0.04(+1.75%)
Jan 16, 2024 2.240 2.320 2.145 2.290 990,066 +0.01(+0.44%)
Jan 12, 2024 2.100 2.370 2.100 2.280 1,268,389 +0.14(+6.54%)
Jan 11, 2024 2.150 2.180 2.040 2.140 1,240,554 -0.02(-0.93%)
Jan 10, 2024 1.950 2.170 1.900 2.160 1,416,557 +0.19(+9.64%)
Jan 09, 2024 2.210 2.210 1.900 1.970 1,728,613 -0.28(-12.44%)
Jan 08, 2024 2.410 2.460 2.240 2.250 1,124,172 -0.19(-7.79%)
Jan 05, 2024 2.360 2.475 2.320 2.440 1,433,839 +0.04(+1.67%)
Jan 04, 2024 2.420 2.425 2.320 2.400 637,923 -0.01(-0.41%)
Jan 03, 2024 2.420 2.475 2.350 2.410 816,252 -0.04(-1.63%)
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.