Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cumulus Media Inc. - Class A Common Stock (NQ: CMLS )

2.550 -0.060 (-2.30%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 28, 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 (%)
Jan 31, 2024 4.840 4.840 4.600 4.600 39,015 -0.23(-4.76%)
Jan 30, 2024 4.790 4.870 4.740 4.830 14,330 +0.04(+0.84%)
Jan 29, 2024 4.760 4.900 4.710 4.790 24,496 -0.07(-1.44%)
Jan 26, 2024 4.830 4.960 4.770 4.860 24,513 +0.06(+1.25%)
Jan 25, 2024 5.050 5.120 4.740 4.800 101,245 -0.20(-4.00%)
Jan 24, 2024 5.140 5.180 4.960 5.000 39,684 -0.08(-1.57%)
Jan 23, 2024 5.000 5.150 4.850 5.080 76,379 +0.19(+3.89%)
Jan 22, 2024 5.000 5.060 4.890 4.890 126,455 -0.11(-2.20%)
Jan 19, 2024 4.860 5.020 4.850 5.000 42,055 +0.12(+2.46%)
Jan 18, 2024 4.990 5.015 4.870 4.880 25,644 -0.09(-1.81%)
Jan 17, 2024 4.910 5.020 4.890 4.970 43,056 +0.03(+0.61%)
Jan 16, 2024 4.930 4.950 4.900 4.940 31,099 +0.01(+0.20%)
Jan 12, 2024 4.920 5.000 4.910 4.930 33,817 -0.01(-0.20%)
Jan 11, 2024 5.030 5.280 4.910 4.940 53,981 -0.05(-1.00%)
Jan 10, 2024 5.240 5.300 4.960 4.990 63,496 -0.22(-4.22%)
Jan 09, 2024 5.016 5.290 5.010 5.210 46,313 +0.13(+2.56%)
Jan 08, 2024 5.020 5.100 4.980 5.080 21,900 +0.06(+1.20%)
Jan 05, 2024 5.050 5.180 4.980 5.020 55,279 +0.01(+0.20%)
Jan 04, 2024 5.070 5.173 5.010 5.010 38,853 -0.06(-1.18%)
Jan 03, 2024 4.970 5.130 4.970 5.070 39,441 +0.10(+2.01%)
Jan 02, 2024 5.300 5.350 4.950 4.970 43,716 -0.35(-6.58%)
Dec 29, 2023 5.360 5.490 5.320 5.320 18,731 -0.08(-1.48%)
Dec 28, 2023 5.450 5.510 5.330 5.400 54,521 +0.00(+0.00%)
Dec 27, 2023 5.370 5.500 5.230 5.400 40,712 +0.01(+0.19%)
Dec 26, 2023 5.210 5.400 5.200 5.390 61,519 +0.21(+4.05%)
Dec 22, 2023 5.140 5.260 5.100 5.180 23,900 +0.05(+0.97%)
Dec 21, 2023 5.240 5.325 5.010 5.130 35,910 -0.10(-1.91%)
Dec 20, 2023 5.220 5.440 5.200 5.230 65,567 +0.01(+0.19%)
Dec 19, 2023 5.110 5.290 5.080 5.220 96,209 +0.10(+1.95%)
Dec 18, 2023 5.080 5.210 5.080 5.120 34,528 +0.04(+0.79%)
Dec 15, 2023 5.050 5.200 5.020 5.080 71,289 +0.03(+0.59%)
Dec 14, 2023 5.030 5.239 4.970 5.050 74,283 +0.06(+1.20%)
Dec 13, 2023 5.080 5.215 4.950 4.990 63,858 +0.00(+0.00%)
Dec 12, 2023 5.090 5.150 4.990 4.990 25,070 -0.02(-0.40%)
Dec 11, 2023 5.090 5.140 4.880 5.010 17,157 -0.07(-1.28%)
Dec 08, 2023 4.950 5.090 4.910 5.075 51,057 +0.08(+1.50%)
Dec 07, 2023 4.850 5.000 4.840 5.000 43,063 +0.13(+2.67%)
Dec 06, 2023 4.930 5.000 4.840 4.870 37,966 -0.10(-2.01%)
Dec 05, 2023 4.920 4.990 4.840 4.970 16,193 +0.01(+0.20%)
Dec 04, 2023 4.990 5.045 4.891 4.960 19,155 -0.04(-0.80%)
Dec 01, 2023 4.840 5.098 4.830 5.000 120,206 +0.13(+2.67%)
Nov 30, 2023 4.930 5.000 4.870 4.870 33,836 -0.08(-1.62%)
Nov 29, 2023 5.000 5.010 4.880 4.950 21,275 -0.05(-1.00%)
Nov 28, 2023 4.970 5.160 4.890 5.000 27,237 +0.03(+0.60%)
Nov 27, 2023 5.070 5.070 4.960 4.970 58,427 -0.02(-0.40%)
Nov 24, 2023 4.980 5.000 4.930 4.990 10,724 +0.04(+0.81%)
Nov 22, 2023 4.940 4.970 4.810 4.950 26,781 +0.00(+0.00%)
Nov 21, 2023 5.150 5.230 4.880 4.950 23,148 -0.24(-4.62%)
Nov 20, 2023 5.130 5.300 5.130 5.190 15,260 +0.02(+0.39%)
Nov 17, 2023 5.060 5.210 5.050 5.170 20,775 +0.11(+2.17%)
Nov 16, 2023 5.005 5.080 4.940 5.060 19,955 +0.04(+0.80%)
Nov 15, 2023 5.090 5.380 4.960 5.020 41,311 -0.25(-4.74%)
Nov 14, 2023 4.910 5.280 4.910 5.270 53,240 +0.42(+8.66%)
Nov 13, 2023 4.790 4.900 4.790 4.850 20,316 +0.00(+0.00%)
Nov 10, 2023 4.870 4.900 4.830 4.850 20,764 -0.02(-0.41%)
Nov 09, 2023 4.790 4.870 4.725 4.870 18,786 +0.05(+1.04%)
Nov 08, 2023 4.860 4.890 4.770 4.820 84,579 -0.09(-1.83%)
Nov 07, 2023 4.990 5.080 4.870 4.910 22,468 -0.03(-0.61%)
Nov 06, 2023 4.860 5.035 4.860 4.940 20,653 +0.03(+0.61%)
Nov 03, 2023 4.910 5.030 4.900 4.910 29,657 +0.12(+2.51%)
Nov 02, 2023 4.650 4.950 4.650 4.790 34,934 +0.09(+1.91%)
Nov 01, 2023 4.580 4.790 4.520 4.700 98,384 +0.19(+4.21%)
Oct 31, 2023 4.600 4.640 4.425 4.510 91,035 -0.15(-3.22%)
Oct 30, 2023 4.850 4.850 4.610 4.660 148,464 -0.11(-2.31%)
Oct 27, 2023 5.280 5.280 4.690 4.770 234,979 -0.63(-11.67%)
Oct 26, 2023 5.180 5.400 5.150 5.400 114,378 +0.22(+4.25%)
Oct 25, 2023 5.100 5.260 5.100 5.180 54,698 +0.08(+1.57%)
Oct 24, 2023 5.110 5.200 5.050 5.100 26,870 +0.06(+1.19%)
Oct 23, 2023 4.930 5.210 4.920 5.040 48,652 +0.00(+0.00%)
Oct 20, 2023 5.100 5.218 4.960 5.040 137,449 -0.09(-1.75%)
Oct 19, 2023 5.070 5.330 5.020 5.130 87,598 -0.01(-0.19%)
Oct 18, 2023 5.030 5.190 5.000 5.140 71,191 +0.10(+1.98%)
Oct 17, 2023 5.180 5.350 5.000 5.040 55,661 -0.14(-2.70%)
Oct 16, 2023 5.440 5.407 5.070 5.180 46,681 -0.05(-0.96%)
Oct 13, 2023 5.320 5.320 5.160 5.230 29,788 -0.10(-1.88%)
Oct 12, 2023 5.360 5.410 5.230 5.330 36,104 -0.03(-0.56%)
Oct 11, 2023 5.180 5.400 5.000 5.360 51,659 +0.20(+3.88%)
Oct 10, 2023 4.955 5.220 4.955 5.160 50,891 +0.18(+3.61%)
Oct 09, 2023 4.930 5.090 4.850 4.980 41,680 +0.00(+0.00%)
Oct 06, 2023 5.050 5.140 4.830 4.980 96,240 -0.16(-3.11%)
Oct 05, 2023 5.220 5.280 5.120 5.140 27,386 -0.12(-2.28%)
Oct 04, 2023 5.325 5.357 5.000 5.260 68,418 -0.04(-0.75%)
Oct 03, 2023 5.170 5.320 5.165 5.300 60,134 +0.06(+1.15%)
Oct 02, 2023 5.120 5.240 5.002 5.240 68,631 +0.15(+2.95%)
Sep 29, 2023 4.930 5.170 4.930 5.090 54,114 +0.21(+4.30%)
Sep 28, 2023 4.805 4.940 4.805 4.880 30,650 +0.03(+0.62%)
Sep 27, 2023 4.910 4.950 4.800 4.850 65,576 +0.00(+0.00%)
Sep 26, 2023 4.900 4.900 4.780 4.850 79,287 +0.00(+0.00%)
Sep 25, 2023 4.680 5.025 4.700 4.850 51,228 +0.18(+3.85%)
Sep 22, 2023 5.010 5.040 4.630 4.670 90,863 -0.31(-6.22%)
Sep 21, 2023 4.490 5.072 4.427 4.980 153,187 +0.44(+9.69%)
Sep 20, 2023 4.600 4.660 4.500 4.540 50,008 -0.02(-0.44%)
Sep 19, 2023 4.570 4.601 4.420 4.560 71,499 +0.01(+0.22%)
Sep 18, 2023 4.530 4.620 4.420 4.550 50,283 +0.10(+2.25%)
Sep 15, 2023 4.460 4.550 4.410 4.450 80,668 -0.10(-2.20%)
Sep 14, 2023 4.580 4.610 4.500 4.550 28,388 -0.03(-0.66%)
Sep 13, 2023 4.640 4.810 4.520 4.580 27,993 -0.01(-0.22%)
Sep 12, 2023 4.600 4.720 4.460 4.590 256,332 +0.01(+0.22%)
Sep 11, 2023 4.550 4.600 4.580 42,687 -0.03(-0.65%)
Sep 06, 2023 4.610 0 +0.07(+1.54%)
Sep 05, 2023 4.540 4.650 4.390 4.540 67,750 -0.06(-1.30%)
Sep 01, 2023 4.600 4.640 4.430 4.600 38,416 -0.04(-0.86%)
Aug 31, 2023 4.790 4.790 4.580 4.640 18,394 -0.06(-1.28%)
Aug 30, 2023 4.640 4.765 4.385 4.700 24,913 +0.07(+1.51%)
Aug 29, 2023 4.430 4.805 4.407 4.630 61,177 +0.25(+5.71%)
Aug 28, 2023 4.430 4.510 4.330 4.380 60,208 -0.07(-1.57%)
Aug 25, 2023 4.410 4.550 4.410 4.450 22,288 +0.04(+0.91%)
Aug 24, 2023 4.430 4.470 4.340 4.410 25,220 -0.04(-0.90%)
Aug 23, 2023 4.380 4.540 4.350 4.450 33,519 +0.12(+2.77%)
Aug 22, 2023 4.440 4.440 4.320 4.330 25,259 -0.06(-1.37%)
Aug 21, 2023 4.520 4.560 4.360 4.390 92,956 -0.14(-3.09%)
Aug 18, 2023 4.470 4.620 4.470 4.530 20,002 +0.02(+0.44%)
Aug 17, 2023 4.620 4.740 4.460 4.510 60,262 -0.13(-2.80%)
Aug 16, 2023 4.740 4.840 4.600 4.640 60,975 -0.11(-2.32%)
Aug 15, 2023 4.860 4.880 4.610 4.750 127,615 -0.17(-3.46%)
Aug 14, 2023 4.940 4.960 4.820 4.920 58,837 -0.04(-0.81%)
Aug 11, 2023 4.900 5.060 4.720 4.960 30,063 +0.03(+0.61%)
Aug 10, 2023 4.890 5.080 4.810 4.930 63,987 -0.01(-0.20%)
Aug 09, 2023 5.150 5.150 4.890 4.940 82,421 -0.16(-3.14%)
Aug 08, 2023 4.950 5.190 4.860 5.100 81,975 +0.05(+0.99%)
Aug 07, 2023 5.160 5.237 4.860 5.050 180,422 -0.22(-4.17%)
Aug 04, 2023 5.200 5.430 5.137 5.270 107,150 +0.09(+1.74%)
Aug 03, 2023 5.100 5.365 5.030 5.180 48,589 +0.09(+1.77%)
Aug 02, 2023 5.600 5.600 5.000 5.090 211,716 -0.51(-9.11%)
Aug 01, 2023 6.490 6.490 5.500 5.600 162,477 -0.74(-11.67%)
Jul 31, 2023 5.780 6.590 5.630 6.340 269,939 +0.80(+14.44%)
Jul 28, 2023 5.190 5.950 5.110 5.540 274,048 +0.70(+14.46%)
Jul 27, 2023 4.960 5.020 4.760 4.840 102,446 -0.11(-2.22%)
Jul 26, 2023 5.070 5.080 4.910 4.950 119,272 -0.06(-1.20%)
Jul 25, 2023 5.110 5.150 4.950 5.010 93,469 -0.07(-1.38%)
Jul 24, 2023 4.860 5.180 4.800 5.080 107,292 +0.22(+4.53%)
Jul 21, 2023 4.850 5.030 4.755 4.860 103,040 +0.01(+0.21%)
Jul 20, 2023 4.780 4.900 4.730 4.850 42,641 +0.05(+1.04%)
Jul 19, 2023 4.850 4.900 4.650 4.800 108,475 -0.02(-0.41%)
Jul 18, 2023 4.700 4.900 4.444 4.820 52,893 +0.10(+2.12%)
Jul 17, 2023 4.650 4.810 4.610 4.720 92,991 +0.10(+2.16%)
Jul 14, 2023 4.670 4.680 4.540 4.620 31,110 -0.05(-1.07%)
Jul 13, 2023 4.670 4.700 4.410 4.670 98,630 +0.02(+0.43%)
Jul 12, 2023 4.690 4.800 4.590 4.650 118,711 +0.03(+0.65%)
Jul 11, 2023 4.530 4.690 4.510 4.620 78,084 +0.03(+0.65%)
Jul 10, 2023 4.470 4.620 4.390 4.590 98,457 +0.14(+3.15%)
Jul 07, 2023 4.260 4.650 4.250 4.450 148,034 +0.20(+4.71%)
Jul 06, 2023 4.150 4.260 4.050 4.250 105,697 +0.03(+0.71%)
Jul 05, 2023 4.090 4.270 3.950 4.220 134,312 +0.17(+4.20%)
Jul 03, 2023 4.140 4.180 3.970 4.050 62,874 -0.05(-1.22%)
Jun 30, 2023 3.960 4.160 3.950 4.100 159,283 +0.18(+4.59%)
Jun 29, 2023 3.810 3.970 3.800 3.920 138,864 +0.12(+3.16%)
Jun 28, 2023 4.060 4.110 3.730 3.800 232,210 -0.30(-7.32%)
Jun 27, 2023 3.750 4.260 3.680 4.100 376,534 +0.33(+8.75%)
Jun 26, 2023 3.420 3.800 3.420 3.770 244,021 +0.37(+10.88%)
Jun 23, 2023 3.060 3.550 3.050 3.400 2,110,611 +0.31(+10.03%)
Jun 22, 2023 3.090 3.130 3.020 3.090 245,165 -0.01(-0.32%)
Jun 21, 2023 3.060 3.110 3.010 3.100 266,388 +0.05(+1.64%)
Jun 20, 2023 3.080 3.080 3.000 3.050 247,663 -0.05(-1.61%)
Jun 16, 2023 3.150 3.150 3.020 3.100 275,876 -0.04(-1.27%)
Jun 15, 2023 3.050 3.160 3.000 3.140 177,679 +0.51(+19.39%)
May 08, 2023 2.770 2.800 2.610 2.630 224,990 -0.14(-5.05%)
May 05, 2023 2.770 2.870 2.712 2.770 237,298 +0.09(+3.36%)
May 04, 2023 2.920 2.920 2.640 2.680 255,849 -0.24(-8.22%)
May 03, 2023 2.980 3.050 2.910 2.920 171,540 -0.08(-2.67%)
May 02, 2023 3.280 3.280 2.970 3.000 213,235 -0.24(-7.41%)
May 01, 2023 3.490 3.560 3.160 3.240 314,503 -0.27(-7.82%)
Apr 28, 2023 3.220 3.700 3.220 3.515 187,717 +0.29(+9.16%)
Apr 27, 2023 3.500 3.670 3.200 3.220 348,131 -0.40(-11.05%)
Apr 26, 2023 3.660 3.660 3.520 3.620 90,973 -0.03(-0.82%)
Apr 25, 2023 3.720 3.740 3.627 3.650 107,151 -0.05(-1.35%)
Apr 24, 2023 3.860 3.875 3.680 3.700 78,475 -0.18(-4.64%)
Apr 21, 2023 4.180 4.180 3.790 3.880 138,695 -0.32(-7.62%)
Apr 20, 2023 4.100 4.290 4.010 4.200 178,203 +0.15(+3.70%)
Apr 19, 2023 3.790 4.130 3.720 4.050 132,923 +0.25(+6.58%)
Apr 18, 2023 3.650 3.860 3.650 3.800 89,378 +0.12(+3.26%)
Apr 17, 2023 3.650 3.710 3.520 3.680 87,400 +0.05(+1.38%)
Apr 14, 2023 3.630 3.740 3.570 3.630 130,878 -0.02(-0.55%)
Apr 13, 2023 3.560 3.687 3.540 3.650 99,322 +0.11(+3.11%)
Apr 12, 2023 3.750 3.810 3.530 3.540 99,237 -0.19(-5.09%)
Apr 11, 2023 3.690 3.920 3.690 3.730 186,303 +0.08(+2.19%)
Apr 10, 2023 3.430 3.650 3.400 3.650 237,857 +0.23(+6.73%)
Apr 06, 2023 3.380 3.460 3.320 3.420 67,709 +0.05(+1.48%)
Apr 05, 2023 3.430 3.470 3.330 3.370 101,672 -0.08(-2.32%)
Apr 04, 2023 3.670 3.670 3.430 3.450 184,181 -0.18(-4.96%)
Apr 03, 2023 3.690 3.750 3.520 3.630 272,303 -0.06(-1.63%)
Mar 31, 2023 3.660 3.696 3.615 3.690 111,940 +0.04(+1.10%)
Mar 30, 2023 3.650 3.678 3.580 3.650 158,199 +0.04(+1.11%)
Mar 29, 2023 3.770 3.800 3.470 3.610 697,819 -0.13(-3.48%)
Mar 28, 2023 3.650 3.740 3.560 3.740 301,838 +0.09(+2.47%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.