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
Markets:
Overview
News
Currencies
International
Treasuries

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

3.840 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Nov 26, 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 (%)
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%)
Oct 01, 2025 2.860 2.870 2.740 2.860 713,032 -0.01(-0.35%)
Sep 30, 2025 2.800 2.875 2.785 2.870 456,635 +0.09(+3.24%)
Sep 29, 2025 2.710 2.845 2.690 2.780 650,712 +0.07(+2.58%)
Sep 26, 2025 2.800 2.840 2.697 2.710 423,556 -0.09(-3.21%)
Sep 25, 2025 2.630 2.800 2.630 2.800 468,715 +0.10(+3.70%)
Sep 24, 2025 3.000 3.000 2.645 2.700 826,771 -0.27(-9.09%)
Sep 23, 2025 3.120 3.186 2.970 2.970 456,480 -0.14(-4.50%)
Sep 22, 2025 2.990 3.130 2.890 3.110 833,898 +0.08(+2.64%)
Sep 19, 2025 3.100 3.170 3.000 3.030 3,037,306 -0.06(-1.94%)
Sep 18, 2025 2.900 3.110 2.900 3.090 882,589 +0.22(+7.67%)
Sep 17, 2025 2.970 3.045 2.845 2.870 1,218,116 -0.10(-3.37%)
Sep 16, 2025 2.870 3.330 2.840 2.970 1,842,453 +0.11(+3.85%)
Sep 15, 2025 2.590 3.000 2.570 2.860 1,628,179 +0.27(+10.42%)
Sep 12, 2025 2.360 2.660 2.260 2.590 1,343,957 +0.22(+9.28%)
Sep 11, 2025 2.140 2.370 2.130 2.370 890,029 +0.22(+10.23%)
Sep 10, 2025 2.250 2.250 2.080 2.150 874,398 -0.11(-4.87%)
Sep 09, 2025 2.230 2.310 2.220 2.260 632,216 +0.01(+0.44%)
Sep 08, 2025 2.090 2.285 2.045 2.250 863,917 +0.15(+7.14%)
Sep 05, 2025 2.290 2.390 2.080 2.100 701,687 -0.18(-7.89%)
Sep 04, 2025 2.310 2.325 2.230 2.280 473,457 -0.03(-1.30%)
Sep 03, 2025 2.230 2.350 2.220 2.310 551,970 +0.07(+3.12%)
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.
© 2025 FinancialContent. All rights reserved.
 
 
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.