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)

5.100 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EST, Dec 11, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Dec 11, 2025	4.710	5.440	4.705	5.100	3,575,679	+0.38(+8.17%)
Dec 10, 2025	4.220	4.735	4.190	4.715	1,788,729	+0.51(+12.26%)
Dec 09, 2025	3.720	4.515	3.720	4.200	2,467,061	+0.49(+13.21%)
Dec 08, 2025	3.710	3.775	3.610	3.710	972,327	+0.00(+0.00%)
Dec 05, 2025	3.740	3.835	3.660	3.710	666,159	-0.03(-0.80%)
Dec 04, 2025	3.760	3.768	3.700	3.740	422,500	-0.02(-0.53%)
Dec 03, 2025	3.750	3.885	3.700	3.760	821,924	+0.04(+1.08%)
Dec 02, 2025	3.850	3.862	3.670	3.720	913,448	-0.17(-4.37%)
Dec 01, 2025	3.900	3.935	3.810	3.890	780,746	-0.04(-1.02%)
Nov 28, 2025	3.840	3.940	3.820	3.930	296,769	+0.09(+2.34%)
Nov 26, 2025	3.700	3.965	3.652	3.840	583,500	+0.12(+3.23%)
Nov 25, 2025	3.870	3.950	3.710	3.720	692,229	-0.11(-2.87%)
Nov 24, 2025	3.850	3.890	3.755	3.830	557,222	-0.04(-1.03%)
Nov 21, 2025	3.820	3.955	3.705	3.870	858,303	+0.03(+0.78%)
Nov 20, 2025	4.010	4.150	3.810	3.840	896,827	-0.09(-2.29%)
Nov 19, 2025	3.980	4.100	3.900	3.930	697,934	-0.06(-1.50%)
Nov 18, 2025	3.970	4.150	3.835	3.990	783,895	-0.02(-0.50%)
Nov 17, 2025	4.100	4.120	3.935	4.010	1,288,487	-0.06(-1.47%)
Nov 14, 2025	4.170	4.195	3.914	4.070	1,102,293	-0.11(-2.63%)
Nov 13, 2025	4.180	4.455	4.060	4.180	1,924,327	-0.07(-1.65%)
Nov 12, 2025	4.320	4.520	4.195	4.250	1,211,170	-0.05(-1.16%)
Nov 11, 2025	4.070	4.500	4.060	4.300	1,758,138	-0.27(-5.91%)
Nov 10, 2025	4.595	4.730	4.030	4.570	4,154,316	-0.06(-1.30%)
Nov 07, 2025	4.570	4.730	4.509	4.630	1,067,658	-0.07(-1.49%)
Nov 06, 2025	4.700	4.770	4.407	4.700	2,305,800	+0.19(+4.21%)
Nov 05, 2025	3.840	4.580	3.664	4.510	5,538,595	+0.52(+13.03%)
Nov 04, 2025	3.580	4.120	3.290	3.990	24,694,892	+1.08(+37.11%)
Nov 03, 2025	2.940	2.970	2.800	2.910	3,110,856	-0.06(-2.02%)
Oct 31, 2025	3.050	3.130	2.925	2.970	507,673	-0.08(-2.78%)
Oct 30, 2025	2.990	3.200	2.957	3.055	419,954	+0.04(+1.16%)
Oct 29, 2025	3.190	3.240	2.880	3.020	655,336	-0.18(-5.63%)
Oct 28, 2025	3.250	3.250	3.150	3.200	300,708	-0.05(-1.54%)
Oct 27, 2025	3.390	3.470	3.174	3.250	453,250	-0.14(-4.13%)
Oct 24, 2025	3.380	3.470	3.365	3.390	345,966	+0.06(+1.80%)
Oct 23, 2025	3.280	3.510	3.265	3.330	846,718	+0.06(+1.83%)
Oct 22, 2025	3.050	3.300	3.050	3.270	1,103,102	+0.22(+7.21%)
Oct 21, 2025	2.910	3.050	2.910	3.050	387,355	+0.14(+4.81%)
Oct 20, 2025	2.720	2.950	2.680	2.910	472,256	+0.24(+8.99%)
Oct 17, 2025	2.670	2.750	2.665	2.670	365,453	-0.03(-1.11%)
Oct 16, 2025	2.770	2.840	2.605	2.700	426,522	-0.07(-2.53%)
Oct 15, 2025	2.780	2.850	2.710	2.770	269,602	+0.01(+0.36%)
Oct 14, 2025	2.610	2.815	2.530	2.760	360,847	+0.15(+5.75%)
Oct 13, 2025	2.630	2.630	2.500	2.610	817,696	+0.02(+0.77%)
Oct 10, 2025	2.950	2.980	2.565	2.590	560,061	-0.36(-12.20%)
Oct 09, 2025	3.050	3.110	2.895	2.950	341,562	-0.09(-2.96%)
Oct 08, 2025	3.050	3.086	2.980	3.040	565,161	+0.03(+1.00%)
Oct 07, 2025	3.200	3.245	3.010	3.010	1,202,121	-0.18(-5.64%)
Oct 06, 2025	2.860	3.205	2.835	3.190	1,210,511	+0.34(+11.93%)
Oct 03, 2025	2.750	2.940	2.720	2.850	762,353	+0.15(+5.56%)
Oct 02, 2025	2.870	2.884	2.675	2.700	445,282	-0.16(-5.59%)

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 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