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 )

1.210 -0.080 (-6.20%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Sep 30, 2020 8.720 9.090 8.040 8.120 613,891 -0.66(-7.52%)
Sep 29, 2020 8.800 8.960 8.560 8.780 875,196 -0.01(-0.11%)
Sep 28, 2020 8.110 8.890 8.015 8.790 1,017,970 +0.86(+10.84%)
Sep 25, 2020 7.700 8.000 7.625 7.930 213,700 +0.14(+1.80%)
Sep 24, 2020 7.630 7.880 7.410 7.790 597,781 +0.16(+2.10%)
Sep 23, 2020 8.050 8.240 7.480 7.630 752,710 -0.48(-5.92%)
Sep 22, 2020 8.870 8.990 7.810 8.110 1,302,715 -0.74(-8.36%)
Sep 21, 2020 8.960 8.960 8.550 8.850 527,314 -0.27(-2.96%)
Sep 18, 2020 9.430 9.430 8.730 9.120 1,045,200 -0.17(-1.83%)
Sep 17, 2020 9.120 9.330 9.020 9.290 644,352 +0.00(+0.00%)
Sep 16, 2020 8.980 9.440 8.750 9.290 498,640 +0.36(+4.03%)
Sep 15, 2020 9.250 9.260 8.900 8.930 211,443 -0.27(-2.93%)
Sep 14, 2020 9.110 9.250 9.060 9.200 406,183 +0.19(+2.11%)
Sep 11, 2020 9.170 9.190 8.840 9.010 216,500 -0.17(-1.85%)
Sep 10, 2020 9.250 9.625 9.100 9.180 369,954 -0.06(-0.65%)
Sep 09, 2020 9.130 9.520 8.690 9.240 845,600 +0.11(+1.20%)
Sep 08, 2020 8.990 10.24 8.750 9.130 1,845,792 -0.07(-0.76%)
Sep 04, 2020 9.120 9.280 8.930 9.200 263,600 +0.28(+3.14%)
Sep 03, 2020 9.210 9.540 8.880 8.920 447,448 -0.23(-2.51%)
Sep 02, 2020 9.100 9.390 8.990 9.150 371,561 +0.02(+0.22%)
Sep 01, 2020 9.110 9.240 8.940 9.130 239,149 -0.09(-0.98%)
Aug 31, 2020 9.060 9.300 8.920 9.220 264,743 +0.10(+1.10%)
Aug 28, 2020 9.210 9.360 8.840 9.120 305,500 -0.09(-0.98%)
Aug 27, 2020 9.320 9.650 9.070 9.210 325,273 -0.10(-1.07%)
Aug 26, 2020 9.150 9.450 9.150 9.310 256,173 +0.15(+1.64%)
Aug 25, 2020 8.690 9.180 8.610 9.160 482,264 +0.41(+4.69%)
Aug 24, 2020 8.210 8.880 7.990 8.750 658,740 +0.59(+7.23%)
Aug 21, 2020 8.580 8.580 7.960 8.160 821,400 -0.49(-5.66%)
Aug 20, 2020 9.020 9.120 8.630 8.650 321,395 -0.55(-5.98%)
Aug 19, 2020 8.940 9.310 8.940 9.200 291,234 +0.25(+2.79%)
Aug 18, 2020 9.010 9.110 8.860 8.950 194,684 -0.10(-1.10%)
Aug 17, 2020 8.960 9.130 8.750 9.050 331,904 +0.07(+0.78%)
Aug 14, 2020 9.000 9.290 8.915 8.980 396,600 -0.07(-0.77%)
Aug 13, 2020 9.380 9.610 8.980 9.050 372,749 -0.39(-4.13%)
Aug 12, 2020 9.770 9.900 9.310 9.440 463,685 -0.21(-2.18%)
Aug 11, 2020 8.850 9.940 8.850 9.650 1,343,640 +0.81(+9.16%)
Aug 10, 2020 8.080 8.950 8.050 8.840 1,172,016 +0.80(+9.95%)
Aug 07, 2020 8.210 8.240 7.910 8.040 945,700 -0.04(-0.50%)
Aug 06, 2020 8.470 8.480 7.600 8.080 2,531,916 -0.52(-6.05%)
Aug 05, 2020 9.290 9.290 8.500 8.600 733,959 -0.52(-5.70%)
Aug 04, 2020 8.920 9.310 8.900 9.120 709,469 +0.18(+2.01%)
Aug 03, 2020 8.420 9.090 8.350 8.940 1,352,635 +0.58(+6.94%)
Jul 31, 2020 8.350 8.480 8.000 8.360 558,900 -0.06(-0.71%)
Jul 30, 2020 8.100 8.490 8.030 8.420 564,366 +0.30(+3.69%)
Jul 29, 2020 8.350 8.460 8.060 8.120 367,184 -0.21(-2.52%)
Jul 28, 2020 8.210 8.460 8.050 8.330 413,288 +0.06(+0.73%)
Jul 27, 2020 8.290 8.420 7.890 8.270 685,686 -0.01(-0.12%)
Jul 24, 2020 8.800 8.830 8.150 8.280 538,800 -0.37(-4.28%)
Jul 23, 2020 8.350 8.890 8.350 8.650 505,945 +0.15(+1.76%)
Jul 22, 2020 8.040 8.870 7.990 8.500 889,981 +0.37(+4.55%)
Jul 21, 2020 8.150 8.720 7.970 8.130 1,275,350 -0.55(-6.34%)
Jul 20, 2020 8.820 8.990 8.570 8.680 939,383 -0.18(-2.03%)
Jul 17, 2020 8.550 9.110 8.370 8.860 1,578,800 +0.23(+2.67%)
Jul 16, 2020 7.400 8.800 7.130 8.630 3,968,150 +1.43(+19.86%)
Jul 15, 2020 7.250 7.420 7.100 7.200 1,570,963 +0.14(+1.98%)
Jul 14, 2020 6.800 7.090 6.630 7.060 1,330,600 +0.24(+3.52%)
Jul 13, 2020 6.750 7.070 6.620 6.820 994,291 +0.17(+2.56%)
Jul 10, 2020 6.680 6.830 6.450 6.650 1,381,300 -0.15(-2.21%)
Jul 09, 2020 7.100 7.100 6.610 6.800 1,380,872 -0.30(-4.23%)
Jul 08, 2020 7.100 7.200 6.830 7.100 1,166,667 +0.00(+0.00%)
Jul 07, 2020 7.020 7.200 6.620 7.100 1,173,773 -0.02(-0.28%)
Jul 06, 2020 7.380 8.050 6.250 7.120 2,108,315 -0.02(-0.28%)
Jul 02, 2020 7.970 8.230 7.100 7.140 1,373,800 -0.75(-9.51%)
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.