Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

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

Iheartmedia Inc (NQ: IHRT )

1.130 -0.080 (-6.61%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 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 (%)
Oct 31, 2023 2.250 2.425 2.242 2.350 670,492 +0.13(+5.86%)
Oct 30, 2023 2.190 2.285 2.131 2.220 805,716 +0.08(+3.74%)
Oct 27, 2023 2.260 2.260 2.015 2.140 1,009,525 -0.11(-4.89%)
Oct 26, 2023 2.290 2.360 2.240 2.250 865,855 -0.03(-1.32%)
Oct 25, 2023 2.350 2.390 2.265 2.280 632,653 -0.11(-4.60%)
Oct 24, 2023 2.530 2.530 2.360 2.390 990,491 -0.05(-2.05%)
Oct 23, 2023 2.410 2.550 2.390 2.440 551,604 -0.01(-0.41%)
Oct 20, 2023 2.510 2.525 2.415 2.450 620,573 -0.04(-1.61%)
Oct 19, 2023 2.490 2.555 2.415 2.490 737,434 -0.02(-0.80%)
Oct 18, 2023 2.730 2.730 2.490 2.510 735,547 -0.24(-8.73%)
Oct 17, 2023 2.680 2.810 2.640 2.750 531,092 +0.10(+3.77%)
Oct 16, 2023 2.640 2.710 2.610 2.650 438,100 +0.02(+0.76%)
Oct 13, 2023 2.570 2.640 2.550 2.630 436,326 +0.06(+2.33%)
Oct 12, 2023 2.770 2.770 2.535 2.570 831,852 -0.18(-6.55%)
Oct 11, 2023 2.800 2.850 2.730 2.750 598,455 -0.03(-1.08%)
Oct 10, 2023 2.640 2.840 2.640 2.780 486,054 +0.17(+6.51%)
Oct 09, 2023 2.630 2.650 2.520 2.610 812,335 -0.03(-1.14%)
Oct 06, 2023 2.810 2.900 2.620 2.640 888,845 -0.21(-7.37%)
Oct 05, 2023 2.630 2.880 2.625 2.850 1,214,552 +0.14(+4.97%)
Oct 04, 2023 2.850 2.960 2.630 2.715 1,205,603 -0.23(-7.65%)
Oct 03, 2023 3.020 3.070 2.900 2.940 1,316,424 -0.07(-2.33%)
Oct 02, 2023 3.150 3.210 2.970 3.010 760,079 -0.15(-4.75%)
Sep 29, 2023 3.160 3.285 3.070 3.160 634,952 +0.02(+0.64%)
Sep 28, 2023 3.450 3.450 3.090 3.140 806,583 -0.20(-5.99%)
Sep 27, 2023 3.350 3.440 3.270 3.340 944,499 +0.03(+0.91%)
Sep 26, 2023 3.480 3.680 3.280 3.310 1,057,401 -0.25(-7.02%)
Sep 25, 2023 3.450 3.580 3.480 3.560 1,088,404 +0.08(+2.30%)
Sep 22, 2023 3.440 3.525 3.375 3.480 636,145 +0.06(+1.75%)
Sep 21, 2023 3.350 3.470 3.280 3.420 512,616 +0.02(+0.59%)
Sep 20, 2023 3.370 3.440 3.360 3.400 419,986 +0.05(+1.49%)
Sep 19, 2023 3.370 3.450 3.300 3.350 396,178 -0.03(-0.89%)
Sep 18, 2023 3.380 3.435 3.330 3.380 718,647 -0.02(-0.59%)
Sep 15, 2023 3.490 3.515 3.320 3.400 1,503,477 -0.01(-0.29%)
Sep 14, 2023 3.370 3.500 3.360 3.410 838,668 +0.10(+3.02%)
Sep 13, 2023 3.250 3.325 3.210 3.310 891,739 +0.03(+0.91%)
Sep 12, 2023 3.300 3.390 3.240 3.280 1,067,672 +0.02(+0.61%)
Sep 11, 2023 3.340 3.425 3.240 3.260 878,448 -0.06(-1.81%)
Sep 08, 2023 3.520 3.619 3.320 3.320 789,976 -0.19(-5.41%)
Sep 07, 2023 3.470 3.595 3.420 3.510 1,411,808 -0.03(-0.85%)
Sep 06, 2023 3.680 3.690 3.480 3.540 745,336 -0.16(-4.32%)
Sep 05, 2023 3.560 3.720 3.520 3.700 1,072,421 +0.14(+3.93%)
Sep 01, 2023 3.690 3.730 3.450 3.560 905,657 -0.05(-1.39%)
Aug 31, 2023 3.760 3.890 3.590 3.610 1,357,911 -0.16(-4.24%)
Aug 30, 2023 3.530 3.790 3.482 3.770 694,894 +0.23(+6.50%)
Aug 29, 2023 3.550 3.600 3.500 3.540 519,554 +0.02(+0.57%)
Aug 28, 2023 3.580 3.680 3.495 3.520 495,330 -0.04(-1.12%)
Aug 25, 2023 3.520 3.600 3.445 3.560 528,570 +0.05(+1.42%)
Aug 24, 2023 3.540 3.610 3.375 3.510 1,067,479 -0.06(-1.68%)
Aug 23, 2023 3.570 3.670 3.470 3.570 719,131 +0.06(+1.71%)
Aug 22, 2023 3.420 3.560 3.415 3.510 1,066,687 +0.09(+2.63%)
Aug 21, 2023 3.380 3.475 3.115 3.420 1,178,229 +0.08(+2.40%)
Aug 18, 2023 3.400 3.455 3.280 3.340 896,819 -0.13(-3.75%)
Aug 17, 2023 3.320 3.505 3.300 3.470 1,284,193 +0.16(+4.83%)
Aug 16, 2023 3.390 3.545 3.285 3.310 1,072,650 -0.09(-2.65%)
Aug 15, 2023 3.500 3.850 3.350 3.400 1,842,402 +0.08(+2.41%)
Aug 14, 2023 3.370 3.485 3.270 3.320 1,640,585 -0.06(-1.78%)
Aug 11, 2023 3.410 3.465 3.280 3.380 1,125,777 -0.05(-1.46%)
Aug 10, 2023 3.570 3.680 3.410 3.430 810,035 -0.14(-3.92%)
Aug 09, 2023 3.660 3.660 3.425 3.570 1,135,447 -0.17(-4.55%)
Aug 08, 2023 4.220 4.320 3.555 3.740 2,093,443 -0.74(-16.52%)
Aug 07, 2023 4.530 4.590 4.360 4.480 754,566 -0.02(-0.44%)
Aug 04, 2023 4.280 4.660 4.270 4.500 1,023,993 +0.23(+5.39%)
Aug 03, 2023 4.290 4.370 4.150 4.270 480,177 -0.05(-1.16%)
Aug 02, 2023 4.470 4.470 4.255 4.320 779,262 -0.26(-5.68%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.