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

Cumulus Media Inc. - Class A Common Stock (NQ:CMLS)

0.2050 +0.0022 (+1.08%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 25, 2025 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 25, 2025 0.1980 0.2341 0.1724 0.2050 2,932,755 +0.00(+1.08%)
Apr 24, 2025 0.2200 0.2459 0.1910 0.2028 574,638 -0.07(-24.86%)
Apr 23, 2025 0.2700 0.2899 0.2479 0.2699 457,131 +0.01(+2.04%)
Apr 22, 2025 0.2600 0.3137 0.2368 0.2645 868,369 +0.01(+4.71%)
Apr 21, 2025 0.2550 0.2900 0.2300 0.2526 64,888 +0.00(+1.04%)
Apr 17, 2025 0.2340 0.2899 0.2318 0.2500 276,822 +0.01(+4.56%)
Apr 16, 2025 0.2801 0.2880 0.2251 0.2391 1,221,913 -0.04(-15.60%)
Apr 15, 2025 0.2990 0.3000 0.2542 0.2833 1,095,279 -0.01(-3.31%)
Apr 14, 2025 0.3100 0.3380 0.2860 0.2930 554,108 -0.01(-4.81%)
Apr 11, 2025 0.2900 0.3200 0.2688 0.3078 1,730,428 +0.01(+3.01%)
Apr 10, 2025 0.3151 0.3290 0.2923 0.2988 601,082 -0.02(-7.43%)
Apr 09, 2025 0.3900 0.4197 0.2862 0.3228 800,821 -0.00(-0.19%)
Apr 08, 2025 0.3671 0.3918 0.3200 0.3234 853,075 -0.03(-9.41%)
Apr 07, 2025 0.3860 0.4220 0.3557 0.3570 832,861 -0.04(-10.75%)
Apr 04, 2025 0.4300 0.4670 0.3556 0.4000 1,457,454 -0.04(-8.70%)
Apr 03, 2025 0.4773 0.4850 0.4273 0.4381 197,021 -0.05(-10.13%)
Apr 02, 2025 0.4750 0.4944 0.4750 0.4875 287,551 +0.01(+2.50%)
Apr 01, 2025 0.4310 0.5064 0.4200 0.4756 2,826,833 +0.03(+7.60%)
Mar 31, 2025 0.4800 0.4900 0.4400 0.4420 150,743 -0.03(-6.59%)
Mar 28, 2025 0.4944 0.5050 0.4570 0.4732 508,774 -0.03(-6.85%)
Mar 27, 2025 0.4700 0.5400 0.4700 0.5080 1,014,018 +0.03(+5.83%)
Mar 26, 2025 0.4795 0.5475 0.4613 0.4800 954,640 -0.01(-1.72%)
Mar 25, 2025 0.4760 0.5200 0.4511 0.4884 516,695 +0.00(+0.41%)
Mar 24, 2025 0.4500 0.5000 0.4350 0.4864 362,585 +0.04(+7.78%)
Mar 21, 2025 0.4400 0.4700 0.4300 0.4513 265,128 +0.01(+1.90%)
Mar 20, 2025 0.4338 0.4990 0.4150 0.4429 550,488 -0.00(-0.96%)
Mar 19, 2025 0.4750 0.5270 0.4300 0.4472 833,194 -0.01(-2.80%)
Mar 18, 2025 0.4800 0.5540 0.4300 0.4601 390,023 +0.01(+2.22%)
Mar 17, 2025 0.4710 0.4948 0.4400 0.4501 29,354 -0.01(-2.39%)
Mar 14, 2025 0.4399 0.5800 0.4200 0.4611 136,332 +0.04(+9.79%)
Mar 13, 2025 0.4100 0.5674 0.4100 0.4200 67,418 +0.01(+1.94%)
Mar 12, 2025 0.4522 0.4800 0.4120 0.4120 40,702 -0.02(-4.21%)
Mar 11, 2025 0.4700 0.4780 0.4300 0.4301 59,928 -0.04(-9.07%)
Mar 10, 2025 0.5353 0.5505 0.4490 0.4730 108,524 -0.05(-9.21%)
Mar 07, 2025 0.5500 0.5600 0.5205 0.5210 31,577 -0.01(-1.70%)
Mar 06, 2025 0.5200 0.5400 0.5200 0.5300 70,025 +0.01(+1.45%)
Mar 05, 2025 0.6370 0.6370 0.5200 0.5224 37,181 -0.00(-0.31%)
Mar 04, 2025 0.5516 0.5795 0.5000 0.5240 109,718 -0.05(-8.07%)
Mar 03, 2025 0.7000 0.7988 0.5401 0.5700 100,324 -0.15(-20.83%)
Feb 28, 2025 0.8700 0.8751 0.7200 0.7200 74,059 -0.18(-20.00%)
Feb 27, 2025 0.8859 0.9200 0.8200 0.9000 8,756 -0.00(-0.33%)
Feb 26, 2025 0.8500 0.9998 0.8500 0.9030 100,981 +0.03(+3.67%)
Feb 25, 2025 0.9200 0.9200 0.8400 0.8710 14,576 -0.01(-1.14%)
Feb 24, 2025 0.9000 0.9025 0.8810 0.8810 5,092 +0.00(+0.11%)
Feb 21, 2025 0.9200 0.9200 0.8703 0.8800 13,807 -0.07(-6.98%)
Feb 20, 2025 0.9100 0.9460 0.9001 0.9460 9,520 +0.02(+2.05%)
Feb 19, 2025 0.9397 0.9662 0.9060 0.9270 45,275 -0.00(-0.17%)
Feb 18, 2025 0.9100 0.9500 0.8900 0.9286 30,850 +0.07(+8.60%)
Feb 14, 2025 0.9000 0.9244 0.8549 0.8551 40,024 -0.04(-4.99%)
Feb 13, 2025 0.8844 0.9000 0.8201 0.9000 30,342 +0.01(+1.45%)
Feb 12, 2025 0.8790 0.9393 0.8500 0.8871 4,937 +0.03(+3.03%)
Feb 11, 2025 0.8717 0.9000 0.8001 0.8610 19,467 -0.03(-3.80%)
Feb 10, 2025 0.8420 0.9500 0.8420 0.8950 18,614 +0.03(+4.02%)
Feb 07, 2025 0.9399 0.9500 0.8501 0.8604 60,350 -0.06(-6.45%)
Feb 06, 2025 0.9399 0.9412 0.8901 0.9197 31,454 +0.01(+1.07%)
Feb 05, 2025 0.8884 0.9400 0.8730 0.9100 30,376 +0.07(+8.85%)
Feb 04, 2025 0.8855 0.8855 0.8356 0.8360 4,230 -0.01(-0.59%)
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 following
Privacy Policy and Terms Of Service.
 
 
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.