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 29, 2016 1.020 1.100 1.010 1.100 4,465 +0.10(+10.00%)
Apr 28, 2016 1.186 1.190 0.9500 1.000 9,149 -0.24(-19.35%)
Apr 27, 2016 1.240 1.240 1.240 1.240 280 +0.00(+0.00%)
Apr 26, 2016 1.240 1.240 1.240 1.240 202 +0.06(+5.08%)
Apr 25, 2016 1.200 1.250 1.180 1.180 12,815 +0.08(+7.27%)
Apr 22, 2016 1.125 1.125 1.060 1.100 12,237 -0.02(-1.79%)
Apr 21, 2016 1.223 1.223 1.120 1.120 1,457 -0.12(-9.68%)
Apr 20, 2016 1.240 1.360 1.110 1.240 13,149 +0.04(+3.33%)
Apr 19, 2016 1.200 1.200 1.200 1.200 275 +0.00(+0.00%)
Apr 18, 2016 1.230 1.230 1.100 1.200 2,712 -0.05(-4.00%)
Apr 15, 2016 1.240 1.250 1.238 1.250 1,842 +0.01(+0.81%)
Apr 14, 2016 1.250 1.250 1.200 1.240 965 -0.01(-0.80%)
Apr 13, 2016 1.240 1.320 1.210 1.250 42,601 +0.00(+0.00%)
Apr 12, 2016 1.150 1.250 1.140 1.250 20,183 +0.10(+8.70%)
Apr 11, 2016 1.200 1.200 1.150 1.150 4,068 -0.05(-4.17%)
Apr 08, 2016 1.200 1.200 1.200 1.200 552 +0.00(+0.00%)
Apr 07, 2016 1.200 1.200 1.200 1.200 480 +0.00(+0.00%)
Apr 06, 2016 1.130 1.200 1.130 1.200 4,200 +0.02(+1.69%)
Apr 05, 2016 1.210 1.240 1.180 1.180 4,576 -0.03(-2.47%)
Apr 04, 2016 1.200 1.210 1.150 1.210 2,625 -0.00(-0.01%)
Apr 01, 2016 1.110 1.240 1.110 1.210 16,912 +0.10(+9.01%)
Mar 31, 2016 1.100 1.110 1.020 1.110 12,049 +0.11(+11.00%)
Mar 30, 2016 1.150 1.150 1.000 1.000 4,168 -0.10(-9.09%)
Mar 29, 2016 1.100 1.100 1.100 1.100 3,947 +0.09(+8.91%)
Mar 28, 2016 1.010 1.010 1.010 1.010 1,370 +0.01(+1.00%)
Mar 24, 2016 1.000 1.000 1.000 0 +0.00(+0.00%)
Mar 23, 2016 1.010 1.120 0.9500 1.000 10,358 -0.09(-8.26%)
Mar 22, 2016 1.250 1.250 0.9100 1.090 11,638 -0.15(-11.95%)
Mar 21, 2016 1.250 1.260 1.238 1.238 3,347 +0.05(+4.03%)
Mar 18, 2016 1.254 1.254 1.190 1.190 574 -0.06(-4.80%)
Mar 17, 2016 1.250 1.250 1.230 1.250 2,940 +0.00(+0.00%)
Mar 16, 2016 1.250 1.280 1.250 1.250 6,280 +0.04(+3.31%)
Mar 15, 2016 1.060 1.490 1.060 1.210 11,714 +0.16(+15.24%)
Mar 14, 2016 1.000 1.050 1.000 1.050 1,250 +0.03(+2.94%)
Mar 11, 2016 1.140 1.140 1.020 1.020 1,915 -0.09(-8.11%)
Mar 10, 2016 1.000 1.340 1.000 1.110 10,405 -0.04(-3.48%)
Mar 09, 2016 1.030 1.150 0.9860 1.150 11,680 +0.05(+4.55%)
Mar 08, 2016 1.200 1.200 1.100 1.100 17,440 -0.01(-0.90%)
Mar 07, 2016 1.200 1.200 1.110 1.110 3,107 -0.09(-7.50%)
Mar 04, 2016 1.200 1.200 1.200 1.200 303 +0.01(+0.84%)
Mar 03, 2016 1.200 1.200 1.188 1.190 3,199 +0.12(+11.21%)
Mar 02, 2016 1.050 1.070 1.050 1.070 200 -0.04(-3.60%)
Mar 01, 2016 1.150 1.200 1.110 1.110 16,748 -0.04(-3.48%)
Feb 29, 2016 1.070 1.150 1.000 1.150 29,815 +0.05(+4.55%)
Feb 26, 2016 1.050 1.110 1.050 1.100 33,531 +0.06(+5.77%)
Feb 25, 2016 1.020 1.110 1.020 1.040 16,342 +0.00(+0.01%)
Feb 24, 2016 1.101 1.101 1.010 1.040 10,069 -0.03(-2.81%)
Feb 23, 2016 1.120 1.120 1.070 1.070 22,299 -0.05(-4.46%)
Feb 22, 2016 1.000 1.120 0.9700 1.120 41,880 +0.17(+17.91%)
Feb 19, 2016 0.9499 0.9499 0.9499 0.9499 180 +0.07(+7.94%)
Feb 18, 2016 0.8460 0.9000 0.8460 0.8800 753 +0.06(+7.32%)
Feb 16, 2016 0.8200 0.8200 0.8200 0 +0.00(+0.00%)
Feb 12, 2016 0.8200 0.8200 0.8200 0 +0.02(+2.49%)
Feb 10, 2016 0.8001 0.8001 0.8001 0 +0.00(+0.01%)
Feb 09, 2016 0.8000 0.8000 0.8000 0.8000 958 -0.06(-6.99%)
Feb 05, 2016 0.8601 0.8601 0.8601 40 -0.12(-12.23%)
Feb 04, 2016 1.000 1.010 0.9100 0.9800 7,701 -0.04(-4.01%)
Feb 03, 2016 1.050 1.050 1.021 1.021 4,433 +0.01(+1.08%)
Feb 02, 2016 1.010 1.010 1.010 1.010 2,052 +0.01(+1.00%)
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.