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

Iheartmedia Inc (NQ: IHRT )

2.250 +0.020 (+0.90%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Apr 28, 2023 3.480 3.650 3.400 3.470 1,286,300 +0.01(+0.29%)
Apr 27, 2023 3.610 3.700 3.420 3.460 515,722 -0.12(-3.35%)
Apr 26, 2023 3.810 3.890 3.545 3.580 598,305 -0.27(-7.01%)
Apr 25, 2023 4.050 4.060 3.810 3.850 782,477 -0.27(-6.55%)
Apr 24, 2023 4.170 4.200 4.000 4.120 1,117,267 -0.04(-0.96%)
Apr 21, 2023 4.130 4.230 4.090 4.160 564,616 +0.00(+0.00%)
Apr 20, 2023 4.080 4.270 4.010 4.160 785,384 +0.02(+0.48%)
Apr 19, 2023 3.890 4.180 3.855 4.140 651,959 +0.22(+5.61%)
Apr 18, 2023 3.910 3.975 3.820 3.920 854,120 +0.03(+0.77%)
Apr 17, 2023 3.770 3.890 3.730 3.890 519,186 +0.11(+2.91%)
Apr 14, 2023 3.910 3.960 3.702 3.780 1,267,331 -0.13(-3.32%)
Apr 13, 2023 3.820 3.930 3.790 3.910 550,251 +0.14(+3.71%)
Apr 12, 2023 3.970 4.050 3.760 3.770 1,415,680 -0.18(-4.56%)
Apr 11, 2023 3.880 4.010 3.850 3.950 1,437,553 +0.09(+2.33%)
Apr 10, 2023 3.650 3.960 3.650 3.860 1,055,781 +0.22(+6.04%)
Apr 06, 2023 3.460 3.725 3.440 3.640 712,173 +0.16(+4.60%)
Apr 05, 2023 3.560 3.605 3.455 3.480 769,303 -0.11(-3.06%)
Apr 04, 2023 3.760 3.760 3.470 3.590 1,073,836 -0.15(-4.01%)
Apr 03, 2023 3.900 4.030 3.680 3.740 1,831,192 -0.16(-4.10%)
Mar 31, 2023 3.780 3.910 3.700 3.900 1,021,047 +0.18(+4.84%)
Mar 30, 2023 3.790 3.870 3.700 3.720 818,469 -0.07(-1.85%)
Mar 29, 2023 3.890 4.030 3.750 3.790 890,222 -0.02(-0.52%)
Mar 28, 2023 3.920 4.020 3.635 3.810 2,733,041 -0.48(-11.19%)
Mar 27, 2023 4.080 4.330 4.020 4.290 1,114,143 +0.29(+7.25%)
Mar 24, 2023 4.060 4.080 3.840 4.000 1,214,281 -0.16(-3.85%)
Mar 23, 2023 4.180 4.479 4.112 4.160 1,112,784 +0.01(+0.24%)
Mar 22, 2023 4.460 4.460 4.150 4.150 672,826 -0.32(-7.16%)
Mar 21, 2023 4.370 4.670 4.370 4.470 906,844 +0.20(+4.68%)
Mar 20, 2023 4.320 4.610 4.220 4.270 1,316,505 -0.04(-0.93%)
Mar 17, 2023 4.740 4.790 4.265 4.310 1,756,092 -0.43(-9.07%)
Mar 16, 2023 4.560 4.770 4.415 4.740 1,373,934 +0.05(+1.07%)
Mar 15, 2023 4.540 4.745 4.430 4.690 1,311,995 -0.03(-0.64%)
Mar 14, 2023 4.940 5.170 4.660 4.720 1,353,195 -0.01(-0.21%)
Mar 13, 2023 4.860 4.860 4.460 4.730 1,886,748 -0.17(-3.47%)
Mar 10, 2023 5.210 5.210 4.865 4.900 1,341,420 -0.36(-6.84%)
Mar 09, 2023 5.510 5.740 5.245 5.260 1,219,841 -0.38(-6.74%)
Mar 08, 2023 5.540 5.795 5.482 5.640 2,173,692 +0.20(+3.68%)
Mar 07, 2023 5.690 5.690 5.250 5.440 1,239,714 -0.27(-4.73%)
Mar 06, 2023 5.700 6.020 5.550 5.710 1,644,649 +0.42(+7.94%)
Mar 03, 2023 5.290 5.740 5.100 5.290 1,054,806 +0.01(+0.19%)
Mar 02, 2023 5.410 5.420 5.220 5.280 1,598,896 -0.28(-5.04%)
Mar 01, 2023 5.610 5.985 4.380 5.560 6,292,146 -1.70(-23.42%)
Feb 28, 2023 7.070 7.320 7.040 7.260 811,035 +0.19(+2.69%)
Feb 27, 2023 7.080 7.380 7.010 7.070 508,124 +0.08(+1.14%)
Feb 24, 2023 7.160 7.225 6.920 6.990 525,952 -0.39(-5.28%)
Feb 23, 2023 7.600 7.640 7.200 7.380 429,346 -0.15(-1.99%)
Feb 22, 2023 7.220 7.530 7.190 7.530 606,033 +0.33(+4.58%)
Feb 21, 2023 7.530 7.610 7.130 7.200 298,334 -0.55(-7.10%)
Feb 17, 2023 7.770 7.790 7.480 7.750 362,549 +0.01(+0.13%)
Feb 16, 2023 7.480 7.938 7.415 7.740 415,111 +0.03(+0.39%)
Feb 15, 2023 7.290 7.730 7.290 7.710 338,477 +0.36(+4.90%)
Feb 14, 2023 7.220 7.420 7.080 7.350 487,069 +0.01(+0.14%)
Feb 13, 2023 7.340 7.520 7.210 7.340 399,552 +0.03(+0.41%)
Feb 10, 2023 7.360 7.446 7.140 7.310 479,047 -0.11(-1.48%)
Feb 09, 2023 7.920 7.990 7.390 7.420 594,109 -0.38(-4.87%)
Feb 08, 2023 7.660 7.820 7.530 7.800 388,843 +0.09(+1.17%)
Feb 07, 2023 7.680 7.840 7.330 7.710 760,572 -0.06(-0.77%)
Feb 06, 2023 8.400 8.450 7.700 7.770 585,167 -0.76(-8.91%)
Feb 03, 2023 8.560 8.960 8.510 8.530 464,386 -0.17(-1.95%)
Feb 02, 2023 8.050 9.010 8.050 8.700 1,052,901 +0.79(+9.99%)
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.