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 )

0.8700 -0.0360 (-3.97%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 (%)
Jul 29, 2022 7.790 7.800 7.430 7.480 517,929 -0.28(-3.61%)
Jul 28, 2022 7.790 7.990 7.570 7.760 366,336 -0.07(-0.89%)
Jul 27, 2022 7.650 7.889 7.620 7.830 577,479 +0.25(+3.30%)
Jul 26, 2022 7.820 7.820 7.550 7.580 385,063 -0.37(-4.65%)
Jul 25, 2022 7.810 8.080 7.690 7.950 665,613 +0.20(+2.58%)
Jul 22, 2022 7.920 8.050 7.670 7.750 398,563 -0.17(-2.15%)
Jul 21, 2022 7.800 7.960 7.700 7.920 545,725 +0.03(+0.38%)
Jul 20, 2022 7.450 7.905 7.350 7.890 838,432 +0.42(+5.62%)
Jul 19, 2022 7.170 7.480 7.110 7.470 644,678 +0.52(+7.48%)
Jul 18, 2022 7.060 7.150 6.910 6.950 659,135 +0.06(+0.87%)
Jul 15, 2022 6.700 6.890 6.485 6.890 803,026 +0.46(+7.15%)
Jul 14, 2022 6.740 6.950 6.425 6.430 671,040 -0.44(-6.40%)
Jul 13, 2022 6.760 6.955 6.620 6.870 682,262 -0.11(-1.58%)
Jul 12, 2022 6.780 7.180 6.740 6.980 787,758 +0.18(+2.57%)
Jul 11, 2022 7.160 7.240 6.795 6.805 1,005,026 -0.40(-5.49%)
Jul 08, 2022 6.780 7.230 6.620 7.200 2,063,170 -0.16(-2.17%)
Jul 07, 2022 7.340 7.380 7.025 7.360 1,007,300 +0.14(+1.94%)
Jul 06, 2022 7.730 7.910 7.120 7.220 1,001,301 -0.52(-6.72%)
Jul 05, 2022 7.830 7.875 7.460 7.740 931,931 -0.33(-4.09%)
Jul 01, 2022 7.830 8.130 7.750 8.070 559,131 +0.18(+2.28%)
Jun 30, 2022 7.960 8.090 7.720 7.890 629,681 -0.28(-3.43%)
Jun 29, 2022 8.250 8.250 7.800 8.170 892,049 -0.11(-1.33%)
Jun 28, 2022 8.490 8.770 8.240 8.280 921,116 -0.24(-2.82%)
Jun 27, 2022 8.380 8.570 8.220 8.520 1,204,347 +0.30(+3.65%)
Jun 24, 2022 8.440 8.790 8.200 8.220 3,503,639 -0.17(-2.03%)
Jun 23, 2022 8.030 8.420 7.830 8.390 1,057,710 +0.40(+5.01%)
Jun 22, 2022 8.160 8.510 7.990 7.990 901,475 -0.35(-4.20%)
Jun 21, 2022 8.590 8.740 8.290 8.340 864,147 -0.14(-1.65%)
Jun 17, 2022 8.180 8.510 8.130 8.480 1,305,779 +0.37(+4.56%)
Jun 16, 2022 8.530 8.560 8.100 8.110 1,117,905 -0.72(-8.15%)
Jun 15, 2022 8.630 8.950 8.560 8.830 881,571 +0.31(+3.64%)
Jun 14, 2022 8.670 8.670 8.175 8.520 834,643 +0.03(+0.35%)
Jun 13, 2022 9.480 9.480 8.480 8.490 1,611,762 -1.29(-13.19%)
Jun 10, 2022 10.20 10.43 9.540 9.780 1,532,232 -1.19(-10.85%)
Jun 09, 2022 10.92 11.01 10.69 10.97 1,369,434 -0.13(-1.17%)
Jun 08, 2022 11.17 11.38 10.99 11.10 663,064 -0.10(-0.89%)
Jun 07, 2022 11.18 11.35 11.05 11.20 586,186 -0.16(-1.41%)
Jun 06, 2022 11.75 11.84 11.28 11.36 570,047 -0.17(-1.47%)
Jun 03, 2022 11.74 11.86 11.41 11.53 467,093 -0.41(-3.43%)
Jun 02, 2022 11.88 12.12 11.63 11.94 894,439 +0.03(+0.25%)
Jun 01, 2022 11.87 12.19 11.58 11.91 1,343,169 +0.11(+0.93%)
May 31, 2022 11.33 11.94 11.33 11.80 912,926 +0.33(+2.88%)
May 27, 2022 11.10 11.65 11.03 11.47 833,721 +0.46(+4.18%)
May 26, 2022 10.83 11.04 10.66 11.01 1,205,111 +0.27(+2.51%)
May 25, 2022 10.26 11.04 10.11 10.74 825,636 +0.43(+4.17%)
May 24, 2022 11.40 11.59 9.965 10.31 1,904,337 -1.43(-12.18%)
May 23, 2022 12.38 12.38 11.68 11.74 530,885 -0.39(-3.22%)
May 20, 2022 12.53 12.57 11.68 12.13 774,123 -0.17(-1.38%)
May 19, 2022 11.96 12.63 11.95 12.30 1,166,618 +0.20(+1.65%)
May 18, 2022 12.43 12.71 12.03 12.10 618,633 -0.59(-4.65%)
May 17, 2022 12.40 13.16 12.38 12.69 701,240 +0.60(+4.96%)
May 16, 2022 12.66 12.91 12.02 12.09 720,773 -0.71(-5.55%)
May 13, 2022 12.26 13.03 12.26 12.80 833,787 +0.80(+6.67%)
May 12, 2022 11.64 12.19 11.40 12.00 1,147,135 +0.11(+0.93%)
May 11, 2022 12.96 12.96 11.82 11.89 1,557,030 -0.75(-5.93%)
May 10, 2022 12.59 13.37 12.10 12.64 1,495,806 +0.37(+3.02%)
May 09, 2022 13.26 13.45 11.38 12.27 3,512,151 -1.74(-12.42%)
May 06, 2022 15.56 15.75 13.88 14.01 2,674,497 -2.01(-12.55%)
May 05, 2022 16.44 16.73 15.70 16.02 884,329 -0.81(-4.81%)
May 04, 2022 16.40 16.96 16.08 16.83 631,689 +0.33(+2.00%)
May 03, 2022 16.89 16.93 16.29 16.50 599,056 -0.25(-1.49%)
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.