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 )

1.100 +0.070 (+6.80%)
Official Closing Price Updated: 4:15 PM EDT, Jun 6, 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 (%)
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%)
Jul 01, 2020 8.000 8.370 7.680 7.890 1,688,087 -0.46(-5.51%)
Jun 30, 2020 8.750 9.070 8.320 8.350 1,195,005 -0.10(-1.18%)
Jun 29, 2020 9.190 9.230 8.350 8.450 811,729 -0.57(-6.32%)
Jun 26, 2020 9.700 9.780 8.840 9.020 7,988,800 -0.81(-8.24%)
Jun 25, 2020 9.640 10.23 9.421 9.830 984,579 +0.14(+1.44%)
Jun 24, 2020 9.920 10.20 9.340 9.690 1,287,014 -0.24(-2.42%)
Jun 23, 2020 9.280 9.990 9.230 9.930 1,054,033 +0.77(+8.41%)
Jun 22, 2020 9.570 9.740 9.060 9.160 686,732 -0.41(-4.28%)
Jun 19, 2020 9.510 9.950 9.370 9.570 991,800 +0.17(+1.81%)
Jun 18, 2020 9.510 9.880 9.290 9.400 504,652 -0.25(-2.59%)
Jun 17, 2020 9.510 9.880 9.230 9.650 630,120 +0.13(+1.37%)
Jun 16, 2020 10.63 10.99 9.380 9.520 968,438 -0.42(-4.23%)
Jun 15, 2020 8.830 9.970 8.780 9.940 1,414,332 +0.61(+6.54%)
Jun 12, 2020 9.650 10.08 9.150 9.330 981,100 +0.51(+5.78%)
Jun 11, 2020 9.300 9.400 8.690 8.820 746,843 -1.13(-11.36%)
Jun 10, 2020 10.47 10.61 9.870 9.950 996,023 -0.62(-5.87%)
Jun 09, 2020 11.25 11.34 10.47 10.57 925,951 -1.03(-8.88%)
Jun 08, 2020 10.76 11.63 10.71 11.60 1,526,992 +0.99(+9.33%)
Jun 05, 2020 10.00 12.34 9.955 10.61 3,230,400 +1.05(+10.98%)
Jun 04, 2020 9.850 9.980 9.460 9.560 1,070,957 -0.27(-2.75%)
Jun 03, 2020 8.900 9.980 8.860 9.830 1,338,457 +1.12(+12.86%)
Jun 02, 2020 8.580 8.930 8.580 8.710 528,692 +0.16(+1.87%)
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.