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 )

1.250 +0.150 (+13.64%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 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 (%)
Sep 30, 2022 7.420 7.705 7.310 7.330 781,928 -0.12(-1.61%)
Sep 29, 2022 7.790 7.950 7.190 7.450 848,384 -0.57(-7.11%)
Sep 28, 2022 7.930 8.150 7.910 8.020 803,190 +0.23(+2.95%)
Sep 27, 2022 8.180 8.240 7.655 7.790 763,529 -0.07(-0.89%)
Sep 26, 2022 7.900 8.270 7.730 7.860 739,350 -0.13(-1.63%)
Sep 23, 2022 8.560 8.610 7.960 7.990 1,327,506 -0.77(-8.79%)
Sep 22, 2022 9.660 9.660 8.620 8.760 853,474 -0.91(-9.41%)
Sep 21, 2022 9.990 10.13 9.670 9.670 753,592 -0.22(-2.22%)
Sep 20, 2022 10.18 10.25 9.810 9.890 694,924 -0.38(-3.70%)
Sep 19, 2022 10.04 10.31 9.840 10.27 491,789 +0.01(+0.10%)
Sep 16, 2022 10.29 10.31 9.900 10.26 1,563,609 -0.18(-1.72%)
Sep 15, 2022 10.04 10.56 10.04 10.44 574,628 +0.32(+3.16%)
Sep 14, 2022 10.08 10.17 9.710 10.12 840,999 -0.05(-0.49%)
Sep 13, 2022 10.08 10.52 10.04 10.17 596,227 -0.48(-4.51%)
Sep 12, 2022 10.63 10.85 10.40 10.65 825,339 +0.11(+1.04%)
Sep 09, 2022 10.25 10.71 10.19 10.54 779,972 +0.40(+3.94%)
Sep 08, 2022 9.580 10.22 9.580 10.14 710,482 +0.38(+3.89%)
Sep 07, 2022 8.720 9.795 8.715 9.760 1,088,750 +1.03(+11.80%)
Sep 06, 2022 8.950 9.090 8.710 8.730 593,626 -0.20(-2.24%)
Sep 02, 2022 9.120 9.120 8.760 8.930 530,104 +0.03(+0.34%)
Sep 01, 2022 8.780 8.930 8.620 8.900 590,177 +0.05(+0.56%)
Aug 31, 2022 9.000 9.110 8.840 8.850 769,705 -0.01(-0.11%)
Aug 30, 2022 8.960 9.190 8.780 8.860 561,335 +0.00(+0.00%)
Aug 29, 2022 8.920 8.950 8.680 8.860 588,064 -0.08(-0.89%)
Aug 26, 2022 9.380 9.550 8.920 8.940 548,394 -0.45(-4.79%)
Aug 25, 2022 8.980 9.430 8.980 9.390 957,957 +0.50(+5.62%)
Aug 24, 2022 8.810 9.260 8.780 8.890 1,644,305 +0.02(+0.23%)
Aug 23, 2022 9.120 9.240 8.785 8.870 788,453 -0.20(-2.21%)
Aug 22, 2022 9.470 9.470 9.000 9.070 1,116,021 -0.49(-5.13%)
Aug 19, 2022 9.800 9.863 9.500 9.560 598,102 -0.38(-3.82%)
Aug 18, 2022 9.880 9.985 9.750 9.940 350,006 +0.06(+0.61%)
Aug 17, 2022 10.11 10.16 9.760 9.880 514,551 -0.47(-4.54%)
Aug 16, 2022 10.08 10.43 9.980 10.35 585,714 +0.19(+1.87%)
Aug 15, 2022 10.07 10.21 9.810 10.16 544,536 -0.07(-0.68%)
Aug 12, 2022 10.05 10.32 9.740 10.23 773,744 +0.35(+3.54%)
Aug 11, 2022 9.840 10.18 9.760 9.880 835,630 +0.56(+6.01%)
Aug 10, 2022 8.420 9.340 8.420 9.320 848,316 +0.60(+6.88%)
Aug 09, 2022 9.020 9.155 8.550 8.720 539,441 -0.41(-4.49%)
Aug 08, 2022 8.910 9.350 8.840 9.130 719,790 +0.33(+3.75%)
Aug 05, 2022 8.900 9.420 8.470 8.800 1,027,696 +0.21(+2.44%)
Aug 04, 2022 8.940 9.080 8.575 8.590 1,034,799 -0.46(-5.08%)
Aug 03, 2022 8.620 9.390 8.600 9.050 1,084,512 +0.56(+6.60%)
Aug 02, 2022 7.740 8.620 7.690 8.490 925,731 +0.66(+8.43%)
Aug 01, 2022 7.430 7.870 7.330 7.830 650,688 +0.35(+4.68%)
Jul 29, 2022 7.790 7.800 7.430 7.480 517,929 -0.28(-3.61%)
Jul 28, 2022 7.790 7.990 7.570 7.760 366,336 -0.07(-0.89%)
Jul 27, 2022 7.650 7.889 7.620 7.830 577,479 +0.25(+3.30%)
Jul 26, 2022 7.820 7.820 7.550 7.580 385,063 -0.37(-4.65%)
Jul 25, 2022 7.810 8.080 7.690 7.950 665,613 +0.20(+2.58%)
Jul 22, 2022 7.920 8.050 7.670 7.750 398,563 -0.17(-2.15%)
Jul 21, 2022 7.800 7.960 7.700 7.920 545,725 +0.03(+0.38%)
Jul 20, 2022 7.450 7.905 7.350 7.890 838,432 +0.42(+5.62%)
Jul 19, 2022 7.170 7.480 7.110 7.470 644,678 +0.52(+7.48%)
Jul 18, 2022 7.060 7.150 6.910 6.950 659,135 +0.06(+0.87%)
Jul 15, 2022 6.700 6.890 6.485 6.890 803,026 +0.46(+7.15%)
Jul 14, 2022 6.740 6.950 6.425 6.430 671,040 -0.44(-6.40%)
Jul 13, 2022 6.760 6.955 6.620 6.870 682,262 -0.11(-1.58%)
Jul 12, 2022 6.780 7.180 6.740 6.980 787,758 +0.18(+2.57%)
Jul 11, 2022 7.160 7.240 6.795 6.805 1,005,026 -0.40(-5.49%)
Jul 08, 2022 6.780 7.230 6.620 7.200 2,063,170 -0.16(-2.17%)
Jul 07, 2022 7.340 7.380 7.025 7.360 1,007,300 +0.14(+1.94%)
Jul 06, 2022 7.730 7.910 7.120 7.220 1,001,301 -0.52(-6.72%)
Jul 05, 2022 7.830 7.875 7.460 7.740 931,931 -0.33(-4.09%)
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.