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

Markets:

Overview

News

Currencies

International

Treasuries

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

2.260 +0.060 (+2.73%)

Streaming Delayed Price Updated: 4:00 PM EDT, Aug 14, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Aug 14, 2025	2.080	2.270	2.080	2.260	1,093,718	+0.06(+2.73%)
Aug 13, 2025	2.050	2.290	2.050	2.200	2,382,312	+0.17(+8.37%)
Aug 12, 2025	1.630	2.285	1.630	2.030	6,397,898	+0.40(+24.54%)
Aug 11, 2025	1.630	1.680	1.585	1.630	582,426	+0.03(+1.87%)
Aug 08, 2025	1.620	1.700	1.550	1.600	426,510	-0.02(-1.23%)
Aug 07, 2025	1.740	1.740	1.540	1.620	820,622	-0.11(-6.36%)
Aug 06, 2025	1.770	1.775	1.705	1.730	338,539	-0.04(-2.26%)
Aug 05, 2025	1.770	1.800	1.700	1.770	495,021	-0.01(-0.56%)
Aug 04, 2025	1.830	1.865	1.770	1.780	391,576	-0.03(-1.66%)
Aug 01, 2025	1.830	1.845	1.780	1.810	624,913	-0.06(-3.21%)
Jul 31, 2025	1.830	1.875	1.800	1.870	367,753	+0.01(+0.54%)
Jul 30, 2025	1.910	1.935	1.845	1.860	342,793	-0.04(-2.11%)
Jul 29, 2025	2.000	2.000	1.895	1.900	349,930	-0.08(-4.04%)
Jul 28, 2025	1.970	1.995	1.930	1.980	234,387	+0.01(+0.51%)
Jul 25, 2025	2.020	2.020	1.945	1.970	396,803	-0.05(-2.48%)
Jul 24, 2025	1.980	2.030	1.905	2.020	415,268	+0.03(+1.51%)
Jul 23, 2025	1.920	2.000	1.910	1.990	544,609	+0.08(+4.19%)
Jul 22, 2025	1.860	1.940	1.860	1.910	451,280	+0.04(+2.14%)
Jul 21, 2025	1.910	1.929	1.845	1.870	287,909	-0.03(-1.58%)
Jul 18, 2025	2.010	2.030	1.900	1.900	329,784	-0.07(-3.55%)
Jul 17, 2025	1.970	2.065	1.960	1.970	398,529	-0.01(-0.51%)
Jul 16, 2025	1.950	2.000	1.935	1.980	400,284	+0.03(+1.54%)
Jul 15, 2025	2.070	2.070	1.945	1.950	335,698	-0.10(-4.88%)
Jul 14, 2025	1.960	2.050	1.930	2.050	378,078	+0.07(+3.54%)
Jul 11, 2025	1.980	2.050	1.950	1.980	306,687	-0.03(-1.49%)
Jul 10, 2025	2.060	2.110	2.010	2.010	377,853	-0.05(-2.43%)
Jul 09, 2025	2.110	2.130	2.010	2.060	511,496	-0.02(-0.96%)
Jul 08, 2025	1.980	2.090	1.960	2.080	468,124	+0.10(+5.05%)
Jul 07, 2025	1.910	2.020	1.895	1.980	498,839	+0.03(+1.54%)
Jul 03, 2025	1.880	2.045	1.860	1.950	539,763	+0.07(+3.72%)
Jul 02, 2025	1.900	1.935	1.805	1.880	600,592	+0.02(+1.08%)
Jul 01, 2025	1.660	1.950	1.660	1.860	788,485	+0.10(+5.68%)
Jun 30, 2025	1.720	1.790	1.660	1.760	600,039	+0.04(+2.33%)
Jun 27, 2025	1.670	1.745	1.660	1.720	1,907,770	+0.04(+2.38%)
Jun 26, 2025	1.740	1.770	1.640	1.680	393,670	-0.04(-2.33%)
Jun 25, 2025	1.730	1.755	1.670	1.720	374,728	-0.02(-1.15%)
Jun 24, 2025	1.655	1.780	1.655	1.740	440,194	+0.00(+0.00%)
Jun 23, 2025	1.810	1.890	1.670	1.740	876,740	-0.09(-4.92%)
Jun 20, 2025	1.820	1.870	1.775	1.830	3,031,354	+0.06(+3.39%)
Jun 18, 2025	1.690	1.830	1.580	1.770	796,360	+0.08(+4.73%)
Jun 17, 2025	1.690	1.715	1.640	1.690	733,862	+0.00(+0.00%)
Jun 16, 2025	1.670	1.800	1.660	1.690	830,151	+0.03(+1.81%)
Jun 13, 2025	1.550	1.690	1.550	1.660	605,849	+0.06(+3.75%)
Jun 12, 2025	1.720	1.730	1.580	1.600	926,241	-0.14(-8.05%)
Jun 11, 2025	1.820	1.860	1.720	1.740	801,233	-0.06(-3.33%)
Jun 10, 2025	1.660	1.810	1.650	1.800	1,318,631	+0.15(+9.09%)
Jun 09, 2025	1.510	1.670	1.510	1.650	872,045	+0.15(+10.00%)
Jun 06, 2025	1.610	1.610	1.490	1.500	689,050	-0.05(-3.23%)
Jun 05, 2025	1.410	1.710	1.410	1.550	1,678,893	+0.14(+9.93%)
Jun 04, 2025	1.360	1.430	1.360	1.410	558,525	+0.04(+2.92%)
Jun 03, 2025	1.360	1.419	1.295	1.370	543,776	+0.02(+1.48%)

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 Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

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

Historical Prices