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

  • Search Hotels in Sausalito

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

Iheartmedia Inc (NQ: IHRT )

2.250 +0.020 (+0.90%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Apr 30, 2024 2.140 2.140 2.070 2.100 723,243 -0.07(-3.23%)
Apr 29, 2024 2.160 2.224 2.150 2.170 424,530 +0.03(+1.40%)
Apr 26, 2024 2.100 2.180 2.055 2.140 606,886 +0.04(+1.90%)
Apr 25, 2024 2.060 2.140 2.045 2.100 598,862 -0.01(-0.47%)
Apr 24, 2024 2.120 2.190 2.080 2.110 542,078 -0.01(-0.47%)
Apr 23, 2024 1.960 2.145 1.940 2.120 476,978 +0.18(+9.00%)
Apr 22, 2024 1.900 1.950 1.860 1.945 498,274 +0.05(+2.37%)
Apr 19, 2024 1.910 1.940 1.835 1.900 948,321 -0.03(-1.55%)
Apr 18, 2024 1.940 1.960 1.870 1.930 756,331 -0.02(-1.03%)
Apr 17, 2024 2.050 2.170 1.940 1.950 553,139 -0.08(-3.94%)
Apr 16, 2024 2.110 2.110 2.000 2.030 484,431 -0.08(-3.79%)
Apr 15, 2024 2.160 2.180 2.080 2.110 404,658 -0.07(-3.21%)
Apr 12, 2024 2.250 2.260 2.170 2.180 501,167 -0.08(-3.54%)
Apr 11, 2024 2.180 2.270 2.130 2.260 336,236 +0.08(+3.67%)
Apr 10, 2024 2.170 2.305 2.130 2.180 692,974 -0.15(-6.44%)
Apr 09, 2024 2.270 2.345 2.225 2.330 481,141 +0.08(+3.56%)
Apr 08, 2024 2.070 2.275 2.070 2.250 978,275 +0.20(+9.76%)
Apr 05, 2024 2.130 2.130 1.970 2.050 642,136 -0.08(-3.76%)
Apr 04, 2024 2.120 2.210 2.110 2.130 857,102 +0.04(+1.91%)
Apr 03, 2024 1.970 2.100 1.965 2.090 648,215 +0.09(+4.50%)
Apr 02, 2024 2.080 2.080 1.970 2.000 547,107 -0.12(-5.66%)
Apr 01, 2024 2.100 2.130 2.030 2.120 599,373 +0.03(+1.44%)
Mar 28, 2024 2.130 2.160 2.075 2.090 562,057 -0.05(-2.34%)
Mar 27, 2024 1.940 2.160 1.940 2.140 905,610 +0.21(+10.88%)
Mar 26, 2024 1.880 1.960 1.870 1.930 500,517 +0.06(+3.21%)
Mar 25, 2024 1.910 1.953 1.870 1.870 774,508 -0.04(-2.09%)
Mar 22, 2024 2.020 2.100 1.900 1.910 888,519 -0.10(-4.98%)
Mar 21, 2024 2.050 2.150 1.985 2.010 952,782 +0.00(+0.00%)
Mar 20, 2024 1.890 2.070 1.845 2.010 676,884 +0.12(+6.35%)
Mar 19, 2024 1.890 1.920 1.840 1.890 698,911 +0.01(+0.53%)
Mar 18, 2024 2.050 2.050 1.850 1.880 1,268,258 -0.19(-9.18%)
Mar 15, 2024 2.100 2.200 2.045 2.070 1,396,991 -0.05(-2.36%)
Mar 14, 2024 2.130 2.230 2.120 2.120 636,816 -0.04(-1.85%)
Mar 13, 2024 2.190 2.280 2.105 2.160 729,204 -0.05(-2.26%)
Mar 12, 2024 2.210 2.220 2.130 2.210 553,923 +0.02(+0.91%)
Mar 11, 2024 2.270 2.380 2.180 2.190 766,763 -0.11(-4.78%)
Mar 08, 2024 2.210 2.325 2.162 2.300 863,020 +0.14(+6.48%)
Mar 07, 2024 2.020 2.190 2.010 2.160 735,105 +0.15(+7.46%)
Mar 06, 2024 1.950 2.050 1.870 2.010 835,531 +0.08(+4.15%)
Mar 05, 2024 2.140 2.140 1.920 1.930 1,478,647 -0.21(-9.81%)
Mar 04, 2024 2.370 2.370 2.045 2.140 1,617,803 -0.12(-5.31%)
Mar 01, 2024 2.760 2.800 2.200 2.260 2,240,187 -0.51(-18.41%)
Feb 29, 2024 2.400 3.040 2.360 2.770 4,138,846 +0.50(+22.03%)
Feb 28, 2024 2.310 2.340 2.105 2.270 1,329,456 -0.04(-1.73%)
Feb 27, 2024 2.380 2.405 2.285 2.310 770,595 -0.03(-1.28%)
Feb 26, 2024 2.260 2.360 2.240 2.340 571,596 +0.02(+0.86%)
Feb 23, 2024 2.370 2.380 2.200 2.320 593,939 -0.06(-2.32%)
Feb 22, 2024 2.380 2.410 2.285 2.375 676,427 +0.03(+1.28%)
Feb 21, 2024 2.550 2.565 2.320 2.345 528,357 -0.24(-9.46%)
Feb 20, 2024 2.630 2.640 2.550 2.590 444,999 -0.06(-2.26%)
Feb 16, 2024 2.660 2.740 2.560 2.650 670,394 -0.03(-1.12%)
Feb 15, 2024 2.590 2.695 2.465 2.680 773,006 +0.16(+6.35%)
Feb 14, 2024 2.740 2.740 2.490 2.520 821,842 -0.13(-4.91%)
Feb 13, 2024 2.590 2.765 2.560 2.650 980,395 -0.18(-6.36%)
Feb 12, 2024 2.790 2.960 2.750 2.830 766,809 +0.04(+1.43%)
Feb 09, 2024 2.450 2.800 2.430 2.790 1,272,195 +0.33(+13.41%)
Feb 08, 2024 2.380 2.470 2.310 2.460 665,956 +0.05(+2.07%)
Feb 07, 2024 2.650 2.650 2.310 2.410 1,145,881 -0.24(-9.06%)
Feb 06, 2024 2.670 2.764 2.630 2.650 419,970 -0.05(-1.85%)
Feb 05, 2024 2.800 2.815 2.695 2.700 490,839 -0.21(-7.22%)
Feb 02, 2024 2.830 2.950 2.725 2.910 753,187 +0.06(+2.11%)
Feb 01, 2024 2.760 2.940 2.720 2.850 655,576 +0.14(+5.17%)
Jan 31, 2024 2.840 2.970 2.710 2.710 724,857 -0.17(-5.90%)
Jan 30, 2024 2.810 2.920 2.740 2.880 562,664 +0.05(+1.77%)
Jan 29, 2024 2.810 2.900 2.610 2.830 723,982 -0.02(-0.70%)
Jan 26, 2024 2.710 2.910 2.635 2.850 1,308,469 +0.20(+7.55%)
Jan 25, 2024 2.610 2.780 2.595 2.650 995,241 +0.13(+5.16%)
Jan 24, 2024 2.560 2.650 2.475 2.520 432,951 +0.02(+0.80%)
Jan 23, 2024 2.350 2.540 2.350 2.500 775,199 +0.18(+7.76%)
Jan 22, 2024 2.260 2.340 2.230 2.320 722,230 +0.07(+3.11%)
Jan 19, 2024 2.310 2.310 2.170 2.250 1,261,273 -0.05(-2.17%)
Jan 18, 2024 2.350 2.350 2.240 2.300 705,843 -0.03(-1.29%)
Jan 17, 2024 2.250 2.355 2.180 2.330 874,971 +0.04(+1.75%)
Jan 16, 2024 2.240 2.320 2.145 2.290 990,066 +0.01(+0.44%)
Jan 12, 2024 2.100 2.370 2.100 2.280 1,268,389 +0.14(+6.54%)
Jan 11, 2024 2.150 2.180 2.040 2.140 1,240,554 -0.02(-0.93%)
Jan 10, 2024 1.950 2.170 1.900 2.160 1,416,557 +0.19(+9.64%)
Jan 09, 2024 2.210 2.210 1.900 1.970 1,728,613 -0.28(-12.44%)
Jan 08, 2024 2.410 2.460 2.240 2.250 1,124,172 -0.19(-7.79%)
Jan 05, 2024 2.360 2.475 2.320 2.440 1,433,839 +0.04(+1.67%)
Jan 04, 2024 2.420 2.425 2.320 2.400 637,923 -0.01(-0.41%)
Jan 03, 2024 2.420 2.475 2.350 2.410 816,252 -0.04(-1.63%)
Jan 02, 2024 2.660 2.700 2.440 2.450 1,331,843 -0.22(-8.24%)
Dec 29, 2023 2.560 2.695 2.530 2.670 1,222,887 +0.13(+5.12%)
Dec 28, 2023 2.450 2.560 2.450 2.540 806,348 +0.09(+3.67%)
Dec 27, 2023 2.500 2.500 2.390 2.450 734,216 -0.02(-0.81%)
Dec 26, 2023 2.330 2.535 2.260 2.470 787,031 +0.14(+6.01%)
Dec 22, 2023 2.350 2.420 2.270 2.330 547,088 -0.01(-0.43%)
Dec 21, 2023 2.350 2.380 2.310 2.340 526,756 +0.02(+0.86%)
Dec 20, 2023 2.450 2.520 2.310 2.320 1,163,951 -0.14(-5.69%)
Dec 19, 2023 2.390 2.490 2.360 2.460 1,372,561 +0.11(+4.68%)
Dec 18, 2023 2.500 2.530 2.330 2.350 1,454,171 -0.17(-6.75%)
Dec 15, 2023 2.600 2.640 2.360 2.520 2,050,160 -0.08(-3.08%)
Dec 14, 2023 2.560 2.750 2.470 2.600 2,619,637 +0.15(+6.12%)
Dec 13, 2023 2.410 2.518 2.270 2.450 1,606,550 +0.07(+2.94%)
Dec 12, 2023 2.610 2.610 2.345 2.380 1,045,853 -0.24(-9.16%)
Dec 11, 2023 2.670 2.690 2.560 2.620 904,773 -0.03(-1.13%)
Dec 08, 2023 2.750 2.800 2.460 2.650 1,084,373 -0.15(-5.36%)
Dec 07, 2023 2.800 2.810 2.705 2.800 536,401 -0.02(-0.71%)
Dec 06, 2023 2.850 2.940 2.745 2.820 779,769 +0.07(+2.55%)
Dec 05, 2023 3.030 3.030 2.730 2.750 621,219 -0.27(-8.94%)
Dec 04, 2023 3.000 3.120 2.995 3.020 945,745 +0.02(+0.67%)
Dec 01, 2023 2.600 3.040 2.580 3.000 1,648,947 +0.38(+14.50%)
Nov 30, 2023 2.740 2.740 2.600 2.620 601,724 -0.03(-1.13%)
Nov 29, 2023 2.680 2.800 2.545 2.650 651,739 +0.07(+2.71%)
Nov 28, 2023 2.600 2.600 2.455 2.580 583,419 -0.01(-0.39%)
Nov 27, 2023 2.850 2.850 2.570 2.590 745,587 -0.19(-6.83%)
Nov 24, 2023 2.720 2.820 2.650 2.780 292,400 +0.06(+2.21%)
Nov 22, 2023 2.630 2.835 2.620 2.720 942,653 +0.12(+4.62%)
Nov 21, 2023 2.540 2.620 2.465 2.600 672,974 +0.03(+1.17%)
Nov 20, 2023 2.560 2.650 2.550 2.570 664,569 +0.05(+1.98%)
Nov 17, 2023 2.450 2.550 2.420 2.520 996,799 +0.09(+3.70%)
Nov 16, 2023 2.650 2.716 2.410 2.430 1,427,455 -0.05(-2.02%)
Nov 15, 2023 2.080 2.590 2.080 2.480 2,153,295 +0.38(+18.10%)
Nov 14, 2023 1.950 2.210 1.930 2.100 1,506,266 +0.28(+15.38%)
Nov 13, 2023 1.990 2.030 1.775 1.820 1,309,192 -0.19(-9.45%)
Nov 10, 2023 2.160 2.190 1.870 2.010 993,931 -0.18(-8.01%)
Nov 09, 2023 2.470 2.620 2.185 2.185 657,388 -0.42(-15.96%)
Nov 08, 2023 2.470 2.600 2.450 2.600 864,831 +0.09(+3.59%)
Nov 07, 2023 2.530 2.560 2.460 2.510 496,597 -0.05(-1.95%)
Nov 06, 2023 2.510 2.700 2.465 2.560 938,472 +0.06(+2.40%)
Nov 03, 2023 2.470 2.630 2.450 2.500 1,019,890 +0.15(+6.38%)
Nov 02, 2023 2.210 2.365 2.210 2.350 553,902 +0.20(+9.30%)
Nov 01, 2023 2.280 2.295 2.100 2.150 778,491 -0.20(-8.51%)
Oct 31, 2023 2.250 2.425 2.242 2.350 670,492 +0.13(+5.86%)
Oct 30, 2023 2.190 2.285 2.131 2.220 805,716 +0.08(+3.74%)
Oct 27, 2023 2.260 2.260 2.015 2.140 1,009,525 -0.11(-4.89%)
Oct 26, 2023 2.290 2.360 2.240 2.250 865,855 -0.03(-1.32%)
Oct 25, 2023 2.350 2.390 2.265 2.280 632,653 -0.11(-4.60%)
Oct 24, 2023 2.530 2.530 2.360 2.390 990,491 -0.05(-2.05%)
Oct 23, 2023 2.410 2.550 2.390 2.440 551,604 -0.01(-0.41%)
Oct 20, 2023 2.510 2.525 2.415 2.450 620,573 -0.04(-1.61%)
Oct 19, 2023 2.490 2.555 2.415 2.490 737,434 -0.02(-0.80%)
Oct 18, 2023 2.730 2.730 2.490 2.510 735,547 -0.24(-8.73%)
Oct 17, 2023 2.680 2.810 2.640 2.750 531,092 +0.10(+3.77%)
Oct 16, 2023 2.640 2.710 2.610 2.650 438,100 +0.02(+0.76%)
Oct 13, 2023 2.570 2.640 2.550 2.630 436,326 +0.06(+2.33%)
Oct 12, 2023 2.770 2.770 2.535 2.570 831,852 -0.18(-6.55%)
Oct 11, 2023 2.800 2.850 2.730 2.750 598,455 -0.03(-1.08%)
Oct 10, 2023 2.640 2.840 2.640 2.780 486,054 +0.17(+6.51%)
Oct 09, 2023 2.630 2.650 2.520 2.610 812,335 -0.03(-1.14%)
Oct 06, 2023 2.810 2.900 2.620 2.640 888,845 -0.21(-7.37%)
Oct 05, 2023 2.630 2.880 2.625 2.850 1,214,552 +0.14(+4.97%)
Oct 04, 2023 2.850 2.960 2.630 2.715 1,205,603 -0.23(-7.65%)
Oct 03, 2023 3.020 3.070 2.900 2.940 1,316,424 -0.07(-2.33%)
Oct 02, 2023 3.150 3.210 2.970 3.010 760,079 -0.15(-4.75%)
Sep 29, 2023 3.160 3.285 3.070 3.160 634,952 +0.02(+0.64%)
Sep 28, 2023 3.450 3.450 3.090 3.140 806,583 -0.20(-5.99%)
Sep 27, 2023 3.350 3.440 3.270 3.340 944,499 +0.03(+0.91%)
Sep 26, 2023 3.480 3.680 3.280 3.310 1,057,401 -0.25(-7.02%)
Sep 25, 2023 3.450 3.580 3.480 3.560 1,088,404 +0.08(+2.30%)
Sep 22, 2023 3.440 3.525 3.375 3.480 636,145 +0.06(+1.75%)
Sep 21, 2023 3.350 3.470 3.280 3.420 512,616 +0.02(+0.59%)
Sep 20, 2023 3.370 3.440 3.360 3.400 419,986 +0.05(+1.49%)
Sep 19, 2023 3.370 3.450 3.300 3.350 396,178 -0.03(-0.89%)
Sep 18, 2023 3.380 3.435 3.330 3.380 718,647 -0.02(-0.59%)
Sep 15, 2023 3.490 3.515 3.320 3.400 1,503,477 -0.01(-0.29%)
Sep 14, 2023 3.370 3.500 3.360 3.410 838,668 +0.10(+3.02%)
Sep 13, 2023 3.250 3.325 3.210 3.310 891,739 +0.03(+0.91%)
Sep 12, 2023 3.300 3.390 3.240 3.280 1,067,672 +0.02(+0.61%)
Sep 11, 2023 3.340 3.425 3.240 3.260 878,448 -0.06(-1.81%)
Sep 08, 2023 3.520 3.619 3.320 3.320 789,976 -0.19(-5.41%)
Sep 07, 2023 3.470 3.595 3.420 3.510 1,411,808 -0.03(-0.85%)
Sep 06, 2023 3.680 3.690 3.480 3.540 745,336 -0.16(-4.32%)
Sep 05, 2023 3.560 3.720 3.520 3.700 1,072,421 +0.14(+3.93%)
Sep 01, 2023 3.690 3.730 3.450 3.560 905,657 -0.05(-1.39%)
Aug 31, 2023 3.760 3.890 3.590 3.610 1,357,911 -0.16(-4.24%)
Aug 30, 2023 3.530 3.790 3.482 3.770 694,894 +0.23(+6.50%)
Aug 29, 2023 3.550 3.600 3.500 3.540 519,554 +0.02(+0.57%)
Aug 28, 2023 3.580 3.680 3.495 3.520 495,330 -0.04(-1.12%)
Aug 25, 2023 3.520 3.600 3.445 3.560 528,570 +0.05(+1.42%)
Aug 24, 2023 3.540 3.610 3.375 3.510 1,067,479 -0.06(-1.68%)
Aug 23, 2023 3.570 3.670 3.470 3.570 719,131 +0.06(+1.71%)
Aug 22, 2023 3.420 3.560 3.415 3.510 1,066,687 +0.09(+2.63%)
Aug 21, 2023 3.380 3.475 3.115 3.420 1,178,229 +0.08(+2.40%)
Aug 18, 2023 3.400 3.455 3.280 3.340 896,819 -0.13(-3.75%)
Aug 17, 2023 3.320 3.505 3.300 3.470 1,284,193 +0.16(+4.83%)
Aug 16, 2023 3.390 3.545 3.285 3.310 1,072,650 -0.09(-2.65%)
Aug 15, 2023 3.500 3.850 3.350 3.400 1,842,402 +0.08(+2.41%)
Aug 14, 2023 3.370 3.485 3.270 3.320 1,640,585 -0.06(-1.78%)
Aug 11, 2023 3.410 3.465 3.280 3.380 1,125,777 -0.05(-1.46%)
Aug 10, 2023 3.570 3.680 3.410 3.430 810,035 -0.14(-3.92%)
Aug 09, 2023 3.660 3.660 3.425 3.570 1,135,447 -0.17(-4.55%)
Aug 08, 2023 4.220 4.320 3.555 3.740 2,093,443 -0.74(-16.52%)
Aug 07, 2023 4.530 4.590 4.360 4.480 754,566 -0.02(-0.44%)
Aug 04, 2023 4.280 4.660 4.270 4.500 1,023,993 +0.23(+5.39%)
Aug 03, 2023 4.290 4.370 4.150 4.270 480,177 -0.05(-1.16%)
Aug 02, 2023 4.470 4.470 4.255 4.320 779,262 -0.26(-5.68%)
Aug 01, 2023 4.670 4.710 4.480 4.580 738,200 -0.15(-3.17%)
Jul 31, 2023 4.220 4.740 4.220 4.730 1,098,037 +0.52(+12.35%)
Jul 28, 2023 4.230 4.320 4.170 4.210 579,445 +0.05(+1.20%)
Jul 27, 2023 4.520 4.520 4.140 4.160 552,781 -0.28(-6.31%)
Jul 26, 2023 4.310 4.465 4.290 4.440 511,204 +0.14(+3.26%)
Jul 25, 2023 4.320 4.370 4.255 4.300 570,237 -0.02(-0.46%)
Jul 24, 2023 4.400 4.478 4.220 4.320 753,337 -0.08(-1.82%)
Jul 21, 2023 4.500 4.620 4.320 4.400 629,148 -0.06(-1.35%)
Jul 20, 2023 4.530 4.540 4.298 4.460 829,191 -0.04(-0.89%)
Jul 19, 2023 4.460 4.600 4.460 4.500 982,917 +0.07(+1.58%)
Jul 18, 2023 4.220 4.610 4.220 4.430 879,817 +0.19(+4.48%)
Jul 17, 2023 4.120 4.260 4.040 4.240 871,811 +0.10(+2.42%)
Jul 14, 2023 4.410 4.410 4.120 4.140 1,090,172 -0.26(-5.91%)
Jul 13, 2023 4.250 4.425 4.150 4.400 882,985 +0.17(+4.02%)
Jul 12, 2023 4.350 4.370 4.180 4.230 803,019 +0.01(+0.24%)
Jul 11, 2023 4.200 4.290 4.125 4.220 1,249,713 +0.02(+0.48%)
Jul 10, 2023 3.980 4.365 3.970 4.200 1,686,801 +0.22(+5.53%)
Jul 07, 2023 3.800 4.130 3.750 3.980 2,558,973 +0.21(+5.57%)
Jul 06, 2023 3.660 3.810 3.545 3.770 1,078,939 +0.04(+1.07%)
Jul 05, 2023 3.780 3.850 3.470 3.730 1,178,923 -0.10(-2.61%)
Jul 03, 2023 3.640 3.840 3.640 3.830 1,352,687 +0.19(+5.22%)
Jun 30, 2023 3.650 3.720 3.560 3.640 809,095 +0.06(+1.68%)
Jun 29, 2023 3.470 3.620 3.380 3.580 1,789,183 +0.12(+3.47%)
Jun 28, 2023 3.560 3.600 3.420 3.460 1,365,081 -0.10(-2.81%)
Jun 27, 2023 3.620 3.670 3.480 3.560 1,276,616 -0.02(-0.56%)
Jun 26, 2023 3.340 3.690 3.320 3.580 1,051,059 +0.21(+6.23%)
Jun 23, 2023 3.200 3.470 3.135 3.370 4,057,234 +0.06(+1.81%)
Jun 22, 2023 3.450 3.520 3.240 3.310 1,525,615 -0.14(-4.06%)
Jun 21, 2023 3.580 3.590 3.335 3.450 1,739,060 -0.08(-2.27%)
Jun 20, 2023 3.480 3.590 3.460 3.530 1,578,628 +0.00(+0.00%)
Jun 16, 2023 3.750 3.790 3.490 3.530 1,860,984 -0.19(-5.11%)
Jun 15, 2023 3.590 3.755 3.505 3.720 1,421,888 +0.67(+21.97%)
May 08, 2023 3.170 3.520 2.975 3.050 2,411,819 +0.10(+3.57%)
May 05, 2023 3.000 3.040 2.780 2.945 1,475,073 +0.02(+0.86%)
May 04, 2023 3.430 3.640 2.690 2.920 1,858,453 -0.60(-17.05%)
May 03, 2023 3.090 3.630 3.030 3.520 1,800,870 +0.39(+12.46%)
May 02, 2023 3.480 3.950 3.065 3.130 1,761,838 -0.48(-13.30%)
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.