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 )

2.680 -0.080 (-2.90%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 25, 2024 2.630 2.790 2.610 2.760 24,119 +0.06(+2.22%)
Apr 24, 2024 2.745 2.745 2.630 2.700 46,983 +0.00(+0.00%)
Apr 23, 2024 2.710 2.840 2.700 2.700 67,548 +0.00(+0.00%)
Apr 22, 2024 3.010 3.250 2.680 2.700 128,201 -0.29(-9.70%)
Apr 19, 2024 2.840 3.010 2.800 2.990 60,977 +0.20(+7.17%)
Apr 18, 2024 2.730 2.840 2.670 2.790 35,089 +0.04(+1.45%)
Apr 17, 2024 2.920 2.925 2.750 2.750 31,817 -0.12(-4.18%)
Apr 16, 2024 3.120 3.120 2.860 2.870 37,269 -0.04(-1.37%)
Apr 15, 2024 3.110 3.110 2.840 2.910 42,124 -0.21(-6.73%)
Apr 12, 2024 3.090 3.340 3.080 3.120 53,765 -0.06(-1.89%)
Apr 11, 2024 3.080 3.180 3.010 3.180 60,356 +0.08(+2.58%)
Apr 10, 2024 3.110 3.190 3.080 3.100 70,941 -0.05(-1.59%)
Apr 09, 2024 3.200 3.200 3.070 3.150 56,228 +0.02(+0.64%)
Apr 08, 2024 3.100 3.160 3.100 3.130 30,890 +0.03(+0.97%)
Apr 05, 2024 3.010 3.110 2.985 3.100 55,702 +0.11(+3.68%)
Apr 04, 2024 3.090 3.150 2.970 2.990 63,694 -0.09(-2.92%)
Apr 03, 2024 3.260 3.260 3.080 3.080 92,673 -0.22(-6.67%)
Apr 02, 2024 3.500 3.500 3.260 3.300 78,451 -0.25(-7.04%)
Apr 01, 2024 3.590 3.605 3.520 3.550 35,208 -0.04(-1.11%)
Mar 28, 2024 3.310 3.650 3.650 3.590 68,846 +0.36(+11.15%)
Mar 27, 2024 3.090 3.280 3.080 3.230 120,411 +0.10(+3.19%)
Mar 26, 2024 3.400 3.410 3.100 3.130 145,467 -0.28(-8.21%)
Mar 25, 2024 3.390 3.520 3.320 3.410 57,558 +0.00(+0.00%)
Mar 22, 2024 3.530 3.560 3.240 3.410 157,520 -0.09(-2.57%)
Mar 21, 2024 3.780 3.780 3.500 3.500 84,399 -0.17(-4.63%)
Mar 20, 2024 3.490 3.704 3.490 3.670 49,544 +0.19(+5.46%)
Mar 19, 2024 3.550 3.740 3.450 3.480 91,513 +0.11(+3.26%)
Mar 18, 2024 3.600 3.640 3.360 3.370 88,302 -0.28(-7.67%)
Mar 15, 2024 3.550 3.770 3.550 3.650 171,792 +0.08(+2.24%)
Mar 14, 2024 3.710 3.750 3.510 3.570 88,480 -0.16(-4.29%)
Mar 13, 2024 3.820 3.920 3.680 3.730 115,672 -0.08(-2.10%)
Mar 12, 2024 3.680 3.950 3.660 3.810 144,413 +0.13(+3.53%)
Mar 11, 2024 3.770 3.790 3.605 3.680 39,532 -0.07(-1.87%)
Mar 08, 2024 3.510 3.870 3.510 3.750 94,037 +0.24(+6.84%)
Mar 07, 2024 3.520 3.600 3.295 3.510 176,357 +0.01(+0.29%)
Mar 06, 2024 3.440 3.640 3.440 3.500 97,934 +0.04(+1.16%)
Mar 05, 2024 3.490 3.590 3.450 3.460 51,843 -0.09(-2.54%)
Mar 04, 2024 3.700 3.760 3.520 3.550 62,941 -0.19(-5.08%)
Mar 01, 2024 3.710 3.940 3.680 3.740 77,954 +0.00(+0.00%)
Feb 29, 2024 3.400 3.850 3.400 3.740 91,472 +0.35(+10.32%)
Feb 28, 2024 3.670 3.780 3.370 3.390 82,661 -0.46(-11.95%)
Feb 27, 2024 4.080 4.285 3.850 3.850 137,081 -0.63(-14.06%)
Feb 26, 2024 4.710 4.710 4.300 4.480 46,443 -0.22(-4.68%)
Feb 23, 2024 4.230 4.710 4.230 4.700 69,127 +0.48(+11.37%)
Feb 22, 2024 3.870 4.270 3.870 4.220 307,731 +0.37(+9.61%)
Feb 21, 2024 3.940 3.980 3.820 3.850 75,406 +0.00(+0.00%)
Feb 20, 2024 3.930 4.010 3.850 3.850 30,684 -0.06(-1.53%)
Feb 16, 2024 4.010 4.120 3.910 3.910 30,439 -0.14(-3.46%)
Feb 15, 2024 3.950 4.100 3.950 4.050 29,718 +0.07(+1.76%)
Feb 14, 2024 3.880 4.074 3.880 3.980 65,769 +0.15(+3.92%)
Feb 13, 2024 4.100 4.100 3.830 3.830 36,646 -0.26(-6.36%)
Feb 12, 2024 3.990 4.155 3.990 4.090 61,899 +0.16(+4.07%)
Feb 09, 2024 4.060 4.090 3.890 3.930 81,357 -0.16(-3.91%)
Feb 08, 2024 4.090 4.130 4.050 4.090 39,041 -0.01(-0.24%)
Feb 07, 2024 4.250 4.250 4.060 4.100 78,871 -0.11(-2.61%)
Feb 06, 2024 4.260 4.320 4.200 4.210 59,592 -0.10(-2.32%)
Feb 05, 2024 4.440 4.520 4.220 4.310 113,557 -0.17(-3.79%)
Feb 02, 2024 4.510 4.570 4.480 4.480 21,068 -0.12(-2.61%)
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.