Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

iHeartMedia, Inc. - Class A Common Stock (NQ: IHRT )

2.275 +0.015 (+0.66%)

Streaming Delayed Price Updated: 3:49 PM EST, Feb 19, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Feb 18, 2025	2.210	2.350	2.210	2.260	391,604	+0.04(+1.80%)
Feb 14, 2025	2.250	2.315	2.160	2.220	723,313	-0.02(-0.89%)
Feb 13, 2025	2.180	2.250	2.100	2.240	597,589	+0.06(+2.75%)
Feb 12, 2025	2.150	2.230	2.115	2.180	431,665	+0.00(+0.00%)
Feb 11, 2025	2.200	2.235	2.160	2.180	601,628	-0.05(-2.24%)
Feb 10, 2025	2.220	2.290	2.180	2.230	410,864	+0.03(+1.36%)
Feb 07, 2025	2.270	2.280	2.190	2.200	387,722	-0.04(-1.79%)
Feb 06, 2025	2.400	2.410	2.230	2.240	335,667	-0.14(-5.88%)
Feb 05, 2025	2.370	2.390	2.290	2.380	531,825	+0.03(+1.28%)
Feb 04, 2025	2.190	2.350	2.190	2.350	699,580	+0.14(+6.33%)
Feb 03, 2025	2.160	2.255	2.120	2.210	408,756	-0.01(-0.45%)
Jan 31, 2025	2.350	2.360	2.181	2.220	430,879	-0.15(-6.33%)
Jan 30, 2025	2.320	2.390	2.280	2.370	694,583	+0.03(+1.28%)
Jan 29, 2025	2.360	2.425	2.330	2.340	375,401	-0.02(-0.85%)
Jan 28, 2025	2.410	2.425	2.335	2.360	492,959	-0.06(-2.48%)
Jan 27, 2025	2.380	2.440	2.340	2.420	531,450	+0.00(+0.00%)
Jan 24, 2025	2.380	2.460	2.320	2.420	494,318	+0.01(+0.41%)
Jan 23, 2025	2.310	2.420	2.285	2.410	661,424	+0.08(+3.43%)
Jan 22, 2025	2.350	2.455	2.330	2.330	793,611	-0.02(-0.85%)
Jan 21, 2025	2.350	2.475	2.310	2.350	623,343	+0.02(+0.86%)
Jan 17, 2025	2.250	2.350	2.195	2.330	840,657	+0.12(+5.43%)
Jan 16, 2025	2.140	2.230	2.100	2.210	781,316	+0.09(+4.25%)
Jan 15, 2025	1.990	2.160	1.990	2.120	747,873	+0.16(+8.16%)
Jan 14, 2025	1.910	2.065	1.910	1.960	743,076	-0.01(-0.51%)
Jan 13, 2025	1.850	1.990	1.810	1.970	483,578	+0.09(+4.79%)
Jan 10, 2025	1.990	1.990	1.805	1.880	1,020,489	-0.11(-5.53%)
Jan 08, 2025	2.100	2.100	1.935	1.990	592,770	-0.11(-5.24%)
Jan 07, 2025	2.160	2.210	2.050	2.100	602,227	-0.04(-1.87%)
Jan 06, 2025	2.130	2.220	2.120	2.140	638,927	+0.01(+0.47%)
Jan 03, 2025	2.020	2.140	2.015	2.130	612,466	+0.11(+5.45%)
Jan 02, 2025	2.010	2.095	1.985	2.020	617,604	+0.04(+2.02%)
Dec 31, 2024				1.980	0	+0.10(+5.32%)
Dec 30, 2024	1.880	1.916	1.830	1.880	756,844	-0.03(-1.57%)
Dec 27, 2024	1.930	1.949	1.880	1.910	723,653	-0.06(-3.05%)
Dec 26, 2024	2.050	2.139	1.950	1.970	1,135,487	-0.06(-2.96%)
Dec 24, 2024	1.920	2.130	1.905	2.030	598,681	+0.11(+5.73%)
Dec 23, 2024	1.910	2.175	1.890	1.920	1,437,517	+0.04(+2.13%)
Dec 20, 2024	1.880	2.005	1.830	1.880	2,400,819	-0.04(-2.03%)
Dec 19, 2024	2.040	2.065	1.880	1.919	858,540	-0.10(-5.00%)
Dec 18, 2024	2.100	2.195	1.960	2.020	992,888	-0.04(-1.94%)
Dec 17, 2024	2.150	2.165	2.050	2.060	922,907	-0.12(-5.50%)
Dec 16, 2024	2.260	2.320	2.152	2.180	1,070,770	-0.11(-4.80%)
Dec 13, 2024	2.370	2.450	2.290	2.290	496,787	-0.10(-4.18%)
Dec 12, 2024	2.450	2.530	2.365	2.390	561,662	-0.06(-2.45%)
Dec 11, 2024	2.480	2.530	2.375	2.450	765,079	+0.02(+0.82%)
Dec 10, 2024	2.460	2.620	2.430	2.430	761,383	-0.06(-2.41%)
Dec 09, 2024	2.590	2.710	2.490	2.490	878,365	-0.12(-4.60%)
Dec 06, 2024	2.490	2.660	2.390	2.610	1,770,610	+0.16(+6.53%)
Dec 05, 2024	2.350	2.460	2.300	2.450	1,069,100	+0.14(+6.06%)
Dec 04, 2024	2.320	2.380	2.260	2.310	661,297	-0.02(-1.07%)
Dec 03, 2024	2.460	2.470	2.290	2.335	769,563	-0.14(-5.47%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Search Hotels in Sausalito

Find A Business

or Browse Listings

iHeartMedia, Inc. - Class A Common Stock (NQ: IHRT )

Historical Prices