Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

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

Iheartmedia Inc (NQ: IHRT )

0.9256 -0.0090 (-0.96%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Dec 31, 2020 12.98 12.98 12.98 384,228 +0.13(+1.01%)
Dec 30, 2020 12.83 13.10 12.62 12.85 384,228 +0.06(+0.51%)
Dec 29, 2020 12.95 12.95 12.57 12.79 655,851 -0.03(-0.20%)
Dec 28, 2020 12.19 13.00 12.14 12.81 1,066,227 +0.66(+5.43%)
Dec 24, 2020 12.03 12.15 11.79 12.15 311,600 +0.16(+1.33%)
Dec 23, 2020 12.29 12.63 11.83 11.99 1,334,614 -0.17(-1.40%)
Dec 22, 2020 12.04 12.25 11.82 12.16 1,040,605 +0.16(+1.33%)
Dec 21, 2020 12.34 12.34 11.73 12.00 1,414,909 -0.45(-3.61%)
Dec 18, 2020 12.28 12.57 11.92 12.45 2,044,200 -0.20(-1.58%)
Dec 17, 2020 12.12 12.73 12.12 12.65 1,211,689 +0.25(+2.02%)
Dec 16, 2020 12.47 12.56 12.16 12.40 722,837 -0.05(-0.40%)
Dec 15, 2020 12.50 12.54 12.26 12.45 903,362 +0.05(+0.40%)
Dec 14, 2020 12.37 12.90 11.94 12.40 1,743,930 +0.13(+1.06%)
Dec 11, 2020 12.27 12.48 12.12 12.27 435,400 -0.23(-1.84%)
Dec 10, 2020 12.27 12.78 12.14 12.50 487,419 +0.13(+1.05%)
Dec 09, 2020 12.66 12.92 12.29 12.37 652,484 -0.14(-1.12%)
Dec 08, 2020 12.40 12.84 12.21 12.51 544,720 -0.07(-0.56%)
Dec 07, 2020 12.33 12.79 11.95 12.58 508,410 +0.22(+1.78%)
Dec 04, 2020 12.30 12.59 12.14 12.36 373,900 +0.08(+0.65%)
Dec 03, 2020 12.25 12.64 12.12 12.28 660,530 +0.08(+0.66%)
Dec 02, 2020 11.85 12.41 11.76 12.20 640,352 +0.24(+2.01%)
Dec 01, 2020 12.06 12.41 11.90 11.96 819,951 +0.01(+0.04%)
Nov 30, 2020 12.48 12.52 11.57 11.96 938,126 -0.52(-4.13%)
Nov 27, 2020 12.05 13.17 12.05 12.47 839,700 +0.42(+3.49%)
Nov 25, 2020 11.70 12.11 11.05 12.05 940,400 +0.22(+1.86%)
Nov 24, 2020 11.90 12.46 11.53 11.83 1,238,887 -0.04(-0.34%)
Nov 23, 2020 10.98 12.44 10.97 11.87 1,623,563 +1.08(+10.01%)
Nov 20, 2020 10.25 10.85 10.02 10.79 1,420,900 +0.95(+9.65%)
Nov 19, 2020 10.15 10.32 9.670 9.840 803,377 -0.32(-3.15%)
Nov 18, 2020 10.50 10.50 10.14 10.16 526,118 -0.19(-1.84%)
Nov 17, 2020 10.29 10.54 10.11 10.35 451,736 -0.05(-0.48%)
Nov 16, 2020 10.40 10.81 10.12 10.40 1,178,619 +0.27(+2.67%)
Nov 13, 2020 9.950 10.25 9.670 10.13 661,600 +0.30(+3.05%)
Nov 12, 2020 10.09 10.44 9.710 9.830 666,394 -0.37(-3.63%)
Nov 11, 2020 9.830 10.55 9.710 10.20 765,363 +0.48(+4.94%)
Nov 10, 2020 10.21 10.49 9.310 9.720 1,080,843 -0.49(-4.80%)
Nov 09, 2020 9.730 10.83 9.550 10.21 1,136,099 +1.34(+15.11%)
Nov 06, 2020 9.000 9.210 8.850 8.870 517,500 -0.12(-1.33%)
Nov 05, 2020 8.500 9.080 8.500 8.990 574,680 +0.56(+6.64%)
Nov 04, 2020 8.780 8.870 8.290 8.430 304,493 -0.36(-4.10%)
Nov 03, 2020 8.830 9.040 8.670 8.790 807,965 +0.14(+1.62%)
Nov 02, 2020 8.350 8.740 8.160 8.650 467,534 +0.43(+5.23%)
Oct 30, 2020 8.520 8.670 8.030 8.220 338,700 -0.30(-3.52%)
Oct 29, 2020 8.270 8.640 8.060 8.520 332,339 +0.21(+2.53%)
Oct 28, 2020 8.430 8.486 8.120 8.310 401,642 -0.37(-4.26%)
Oct 27, 2020 8.310 8.800 8.170 8.680 479,424 +0.32(+3.83%)
Oct 26, 2020 8.710 8.810 8.035 8.360 546,005 -0.49(-5.54%)
Oct 23, 2020 8.490 9.110 8.242 8.850 1,812,200 +0.51(+6.12%)
Oct 22, 2020 7.870 8.530 7.780 8.340 681,725 +0.55(+7.06%)
Oct 21, 2020 7.910 7.940 7.740 7.790 466,841 -0.12(-1.52%)
Oct 20, 2020 7.970 8.060 7.810 7.910 627,281 +0.06(+0.76%)
Oct 19, 2020 8.120 8.166 7.830 7.850 655,427 -0.25(-3.09%)
Oct 16, 2020 7.930 8.180 7.830 8.100 743,100 +0.17(+2.14%)
Oct 15, 2020 7.890 7.960 7.710 7.930 471,851 +0.00(+0.00%)
Oct 14, 2020 8.070 8.090 7.840 7.930 787,601 -0.07(-0.88%)
Oct 13, 2020 8.310 8.360 7.910 8.000 821,684 -0.36(-4.31%)
Oct 12, 2020 8.180 8.410 8.010 8.360 394,305 +0.23(+2.83%)
Oct 09, 2020 8.200 8.300 8.050 8.130 416,600 -0.07(-0.85%)
Oct 08, 2020 8.200 8.360 8.110 8.200 830,171 +0.01(+0.12%)
Oct 07, 2020 8.170 8.220 7.990 8.190 786,214 +0.18(+2.25%)
Oct 06, 2020 8.340 8.400 7.985 8.010 498,648 -0.19(-2.32%)
Oct 05, 2020 8.220 8.300 7.940 8.200 466,920 +0.01(+0.12%)
Oct 02, 2020 7.930 8.320 7.810 8.190 428,900 +0.06(+0.74%)
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 LosAltos.com & California Media Partners, LLC. All rights reserved.