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 )

2.800 -0.050 (-1.75%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 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 5.200 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%)
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.