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, 2019 1.000 1.080 0.9800 1.070 11,054 +0.02(+1.90%)
Apr 29, 2019 1.100 1.100 1.050 1.050 9,454 -0.05(-4.55%)
Apr 26, 2019 1.100 1.100 1.000 1.100 15,600 +0.00(+0.00%)
Apr 25, 2019 1.100 1.100 1.080 1.100 18,540 +0.01(+1.10%)
Apr 24, 2019 1.190 1.190 1.040 1.088 52,549 -0.11(-9.33%)
Apr 23, 2019 1.150 1.230 1.050 1.200 3,861 +0.05(+4.35%)
Apr 22, 2019 1.260 1.272 1.150 1.150 17,243 -0.08(-6.50%)
Apr 18, 2019 1.280 1.290 1.220 1.230 10,200 -0.02(-1.60%)
Apr 17, 2019 1.300 1.300 1.190 1.250 5,384 +0.05(+4.17%)
Apr 16, 2019 1.190 1.350 1.150 1.200 21,425 -0.08(-6.25%)
Apr 15, 2019 1.200 1.290 1.180 1.280 12,075 +0.08(+6.67%)
Apr 12, 2019 1.120 1.350 1.120 1.200 10,400 -0.15(-11.11%)
Apr 11, 2019 1.300 1.350 1.260 1.350 9,680 +0.06(+4.65%)
Apr 10, 2019 1.340 1.350 1.276 1.290 17,540 -0.01(-0.77%)
Apr 09, 2019 1.290 1.350 1.190 1.300 22,062 +0.02(+1.56%)
Apr 08, 2019 1.290 1.400 1.280 1.280 23,020 +0.00(+0.00%)
Apr 05, 2019 1.250 1.380 1.250 1.280 63,000 +0.03(+2.40%)
Apr 04, 2019 1.350 1.350 1.200 1.250 36,208 -0.04(-3.10%)
Apr 03, 2019 1.330 1.340 1.180 1.290 39,154 -0.03(-2.27%)
Apr 02, 2019 1.170 1.320 1.170 1.320 72,601 +0.17(+14.78%)
Apr 01, 2019 1.100 1.150 1.100 1.150 5,648 +0.08(+7.48%)
Mar 29, 2019 1.070 1.240 1.050 1.070 13,500 +0.01(+0.94%)
Mar 28, 2019 1.120 1.120 1.060 1.060 2,324 -0.04(-3.64%)
Mar 27, 2019 1.080 1.100 1.080 1.100 18,922 +0.02(+1.85%)
Mar 26, 2019 1.180 1.180 1.060 1.080 7,010 -0.09(-7.69%)
Mar 25, 2019 1.180 1.180 1.090 1.170 8,229 +0.11(+10.38%)
Mar 22, 2019 1.125 1.125 1.050 1.060 13,700 -0.12(-10.17%)
Mar 21, 2019 1.070 1.180 1.070 1.180 5,794 +0.05(+4.15%)
Mar 20, 2019 1.150 1.150 1.100 1.133 2,716 -0.01(-0.61%)
Mar 19, 2019 1.180 1.330 1.050 1.140 31,542 +0.02(+1.79%)
Mar 18, 2019 1.110 1.180 1.100 1.120 15,824 +0.07(+6.67%)
Mar 15, 2019 1.180 1.180 1.030 1.050 16,000 -0.10(-8.70%)
Mar 14, 2019 1.150 1.150 1.140 1.150 1,955 +0.00(+0.00%)
Mar 13, 2019 1.180 1.270 1.150 1.150 24,856 -0.02(-1.71%)
Mar 12, 2019 1.120 1.180 1.120 1.170 14,630 +0.05(+4.56%)
Mar 11, 2019 1.150 1.150 1.119 1.119 9,325 -0.03(-2.70%)
Mar 08, 2019 1.250 1.250 1.000 1.150 14,300 +0.02(+1.77%)
Mar 07, 2019 1.130 1.130 1.130 1.130 1,845 -0.02(-1.74%)
Mar 06, 2019 1.200 1.200 1.050 1.150 9,926 -0.05(-4.17%)
Mar 05, 2019 1.100 1.200 1.100 1.200 19,395 +0.10(+9.09%)
Mar 04, 2019 1.110 1.190 1.070 1.100 16,322 +0.05(+4.76%)
Mar 01, 2019 1.150 1.150 1.050 1.050 14,000 +0.04(+3.96%)
Feb 28, 2019 1.150 1.150 1.000 1.010 25,669 -0.09(-8.18%)
Feb 27, 2019 1.110 1.170 1.050 1.100 12,590 +0.00(+0.00%)
Feb 26, 2019 1.100 1.360 1.100 1.100 66,132 +0.04(+3.77%)
Feb 25, 2019 1.020 1.140 1.000 1.060 21,626 +0.05(+4.95%)
Feb 22, 2019 1.030 1.140 0.9300 1.010 40,100 -0.10(-9.01%)
Feb 21, 2019 0.8701 1.150 0.8700 1.110 46,155 -0.03(-3.06%)
Feb 20, 2019 1.210 1.210 1.030 1.145 22,820 -0.09(-7.66%)
Feb 19, 2019 1.100 1.440 1.030 1.240 60,126 +0.21(+20.39%)
Feb 15, 2019 1.000 1.190 0.8100 1.030 120,000 +0.25(+31.88%)
Feb 14, 2019 1.600 1.750 0.7810 0.7810 166,941 -0.82(-51.19%)
Feb 13, 2019 1.480 4.000 1.480 1.600 207,434 +0.12(+8.11%)
Feb 12, 2019 1.350 1.500 1.250 1.480 104,611 +0.23(+18.40%)
Feb 11, 2019 1.050 1.400 1.050 1.250 112,453 +0.20(+19.05%)
Feb 08, 2019 0.9000 1.550 0.9000 1.050 126,700 +0.18(+20.69%)
Feb 07, 2019 0.7700 0.8900 0.7700 0.8700 91,319 +0.11(+14.43%)
Feb 06, 2019 0.7100 0.7795 0.7100 0.7603 21,520 +0.05(+7.08%)
Feb 05, 2019 0.7000 0.8400 0.6500 0.7100 53,244 +0.05(+8.22%)
Feb 04, 2019 0.6000 0.8700 0.6000 0.6561 86,764 +0.13(+23.79%)
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.