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 (%)
Apr 30, 2015 6.590 6.750 6.590 6.750 1,112 +0.20(+3.05%)
Apr 29, 2015 6.590 6.590 6.374 6.550 1,202 +0.25(+3.97%)
Apr 28, 2015 6.590 6.590 6.300 6.300 898 +0.02(+0.25%)
Apr 27, 2015 6.750 6.750 6.284 6.284 2,653 -0.17(-2.57%)
Apr 24, 2015 6.780 6.780 6.450 6.450 1,779 -0.30(-4.44%)
Apr 22, 2015 6.750 6.750 6.750 0 +0.00(+0.00%)
Apr 21, 2015 6.950 6.950 6.750 6.750 1,414 -0.25(-3.57%)
Apr 20, 2015 6.750 7.000 6.750 7.000 960 +0.30(+4.48%)
Apr 17, 2015 7.250 7.250 6.500 6.700 808 -0.30(-4.29%)
Apr 16, 2015 7.000 7.250 7.000 7.000 356,923 -0.04(-0.57%)
Apr 15, 2015 7.040 7.040 7.040 7.040 322 -0.01(-0.14%)
Apr 14, 2015 6.960 7.110 6.890 7.050 15,697 +0.09(+1.29%)
Apr 13, 2015 7.100 7.120 6.500 6.960 10,711 +0.25(+3.73%)
Apr 10, 2015 6.620 7.150 6.620 6.710 2,208 +0.36(+5.67%)
Apr 09, 2015 6.500 8.000 6.250 6.350 6,177 +0.25(+4.10%)
Apr 08, 2015 5.850 6.100 5.600 6.100 8,313 +0.20(+3.39%)
Apr 07, 2015 5.500 5.900 5.500 5.900 740 +0.40(+7.27%)
Apr 06, 2015 5.400 5.600 5.250 5.500 470,373 +0.15(+2.80%)
Apr 02, 2015 5.350 5.350 5.350 0 +0.20(+3.88%)
Apr 01, 2015 4.850 5.500 4.800 5.150 207,599 +0.40(+8.42%)
Mar 31, 2015 4.700 4.750 4.700 4.750 1,159 +0.05(+1.06%)
Mar 30, 2015 4.450 4.700 4.450 4.700 7,046 +0.30(+6.82%)
Mar 27, 2015 4.661 4.690 4.400 4.400 2,000 -0.05(-1.12%)
Mar 26, 2015 4.450 4.450 4.450 4.450 305 +0.05(+1.14%)
Mar 25, 2015 4.592 4.600 4.400 4.400 2,260 -0.10(-2.22%)
Mar 20, 2015 4.500 4.500 4.500 0 +0.10(+2.27%)
Mar 19, 2015 4.400 4.400 4.400 4.400 904 +0.10(+2.33%)
Mar 17, 2015 4.300 4.300 4.300 43 -0.10(-2.27%)
Mar 16, 2015 4.250 4.400 4.250 4.400 8,789 +0.15(+3.53%)
Mar 13, 2015 4.350 4.350 4.250 4.250 52,571 -0.10(-2.30%)
Mar 12, 2015 4.290 4.350 4.290 4.350 300 +0.00(+0.00%)
Mar 11, 2015 4.340 4.350 4.284 4.350 4,910 +0.01(+0.23%)
Mar 06, 2015 4.340 4.340 4.340 98 -0.04(-0.91%)
Mar 05, 2015 4.450 4.450 4.310 4.380 1,111 -0.07(-1.57%)
Mar 04, 2015 4.450 4.450 4.450 4.450 2,297 +0.03(+0.68%)
Mar 03, 2015 4.400 4.400 4.420 41,110 +0.02(+0.45%)
Mar 02, 2015 4.450 4.450 4.400 4.400 860 -0.05(-1.12%)
Feb 27, 2015 4.638 4.640 4.450 4.450 6,046 +0.00(+0.00%)
Feb 26, 2015 4.450 4.450 4.450 4.450 300 -0.05(-1.11%)
Feb 25, 2015 4.600 4.600 4.500 4.500 1,781 +0.04(+0.95%)
Feb 23, 2015 4.457 4.457 4.457 0 -0.29(-6.16%)
Feb 20, 2015 4.750 4.890 4.750 4.750 1,841 +0.05(+1.06%)
Feb 19, 2015 4.800 4.800 4.500 4.700 83,314 -0.10(-2.08%)
Feb 18, 2015 4.558 4.890 4.558 4.800 2,398 +0.28(+6.19%)
Feb 17, 2015 4.520 4.520 4.520 4.520 1,678 +0.20(+4.63%)
Feb 12, 2015 4.320 4.320 4.320 0 -0.28(-6.09%)
Feb 11, 2015 4.700 4.700 4.560 4.600 25,121 -0.10(-2.13%)
Feb 10, 2015 4.500 4.900 4.500 4.700 10,497 +0.50(+11.90%)
Feb 09, 2015 5.512 5.512 4.000 4.200 8,922 -1.31(-23.77%)
Feb 06, 2015 6.000 6.040 5.510 5.510 12,717 -0.19(-3.33%)
Feb 05, 2015 5.970 5.970 5.700 5.700 645 -0.30(-5.00%)
Feb 04, 2015 6.160 6.160 6.000 6.000 21,380 -0.38(-5.96%)
Feb 03, 2015 6.500 6.500 6.380 6.380 4,040 -0.02(-0.31%)
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.