Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • 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 )

1.980 -0.050 (-2.46%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 13, 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 (%)
Dec 29, 2023 5.360 5.490 5.320 5.320 18,731 -0.08(-1.48%)
Dec 28, 2023 5.450 5.510 5.330 5.400 54,521 +0.00(+0.00%)
Dec 27, 2023 5.370 5.500 5.230 5.400 40,712 +0.01(+0.19%)
Dec 26, 2023 5.210 5.400 5.200 5.390 61,519 +0.21(+4.05%)
Dec 22, 2023 5.140 5.260 5.100 5.180 23,900 +0.05(+0.97%)
Dec 21, 2023 5.240 5.325 5.010 5.130 35,910 -0.10(-1.91%)
Dec 20, 2023 5.220 5.440 5.200 5.230 65,567 +0.01(+0.19%)
Dec 19, 2023 5.110 5.290 5.080 5.220 96,209 +0.10(+1.95%)
Dec 18, 2023 5.080 5.210 5.080 5.120 34,528 +0.04(+0.79%)
Dec 15, 2023 5.050 5.200 5.020 5.080 71,289 +0.03(+0.59%)
Dec 14, 2023 5.030 5.239 4.970 5.050 74,283 +0.06(+1.20%)
Dec 13, 2023 5.080 5.215 4.950 4.990 63,858 +0.00(+0.00%)
Dec 12, 2023 5.090 5.150 4.990 4.990 25,070 -0.02(-0.40%)
Dec 11, 2023 5.090 5.140 4.880 5.010 17,157 -0.07(-1.28%)
Dec 08, 2023 4.950 5.090 4.910 5.075 51,057 +0.08(+1.50%)
Dec 07, 2023 4.850 5.000 4.840 5.000 43,063 +0.13(+2.67%)
Dec 06, 2023 4.930 5.000 4.840 4.870 37,966 -0.10(-2.01%)
Dec 05, 2023 4.920 4.990 4.840 4.970 16,193 +0.01(+0.20%)
Dec 04, 2023 4.990 5.045 4.891 4.960 19,155 -0.04(-0.80%)
Dec 01, 2023 4.840 5.098 4.830 5.000 120,206 +0.13(+2.67%)
Nov 30, 2023 4.930 5.000 4.870 4.870 33,836 -0.08(-1.62%)
Nov 29, 2023 5.000 5.010 4.880 4.950 21,275 -0.05(-1.00%)
Nov 28, 2023 4.970 5.160 4.890 5.000 27,237 +0.03(+0.60%)
Nov 27, 2023 5.070 5.070 4.960 4.970 58,427 -0.02(-0.40%)
Nov 24, 2023 4.980 5.000 4.930 4.990 10,724 +0.04(+0.81%)
Nov 22, 2023 4.940 4.970 4.810 4.950 26,781 +0.00(+0.00%)
Nov 21, 2023 5.150 5.230 4.880 4.950 23,148 -0.24(-4.62%)
Nov 20, 2023 5.130 5.300 5.130 5.190 15,260 +0.02(+0.39%)
Nov 17, 2023 5.060 5.200 5.050 5.170 20,775 +0.11(+2.17%)
Nov 16, 2023 5.005 5.080 4.940 5.060 19,955 +0.04(+0.80%)
Nov 15, 2023 5.090 5.380 4.960 5.020 41,311 -0.25(-4.74%)
Nov 14, 2023 4.910 5.280 4.910 5.270 53,240 +0.42(+8.66%)
Nov 13, 2023 4.790 4.900 4.790 4.850 20,316 +0.00(+0.00%)
Nov 10, 2023 4.870 4.900 4.830 4.850 20,764 -0.02(-0.41%)
Nov 09, 2023 4.790 4.870 4.725 4.870 18,786 +0.05(+1.04%)
Nov 08, 2023 4.860 4.890 4.770 4.820 84,579 -0.09(-1.83%)
Nov 07, 2023 4.990 5.080 4.870 4.910 22,468 -0.03(-0.61%)
Nov 06, 2023 4.860 5.035 4.860 4.940 20,653 +0.03(+0.61%)
Nov 03, 2023 4.910 5.030 4.900 4.910 29,657 +0.12(+2.51%)
Nov 02, 2023 4.650 4.950 4.650 4.790 34,934 +0.09(+1.91%)
Nov 01, 2023 4.580 4.790 4.520 4.700 98,384 +0.19(+4.21%)
Oct 31, 2023 4.600 4.640 4.425 4.510 91,035 -0.15(-3.22%)
Oct 30, 2023 4.850 4.850 4.610 4.660 148,464 -0.11(-2.31%)
Oct 27, 2023 5.280 5.280 4.690 4.770 234,979 -0.63(-11.67%)
Oct 26, 2023 5.180 5.400 5.150 5.400 114,378 +0.22(+4.25%)
Oct 25, 2023 5.100 5.260 5.100 5.180 54,698 +0.08(+1.57%)
Oct 24, 2023 5.110 5.200 5.050 5.100 26,870 +0.06(+1.19%)
Oct 23, 2023 4.930 5.210 4.920 5.040 48,652 +0.00(+0.00%)
Oct 20, 2023 5.100 5.218 4.960 5.040 137,449 -0.09(-1.75%)
Oct 19, 2023 5.070 5.330 5.020 5.130 87,598 -0.01(-0.19%)
Oct 18, 2023 5.030 5.190 5.000 5.140 71,191 +0.10(+1.98%)
Oct 17, 2023 5.180 5.350 5.000 5.040 55,661 -0.14(-2.70%)
Oct 16, 2023 5.440 5.407 5.070 5.180 46,681 -0.05(-0.96%)
Oct 13, 2023 5.320 5.320 5.160 5.230 29,788 -0.10(-1.88%)
Oct 12, 2023 5.360 5.410 5.230 5.330 36,104 -0.03(-0.56%)
Oct 11, 2023 5.180 5.400 5.000 5.360 51,659 +0.20(+3.88%)
Oct 10, 2023 4.955 5.220 4.955 5.160 50,891 +0.18(+3.61%)
Oct 09, 2023 4.930 5.090 4.850 4.980 41,680 +0.00(+0.00%)
Oct 06, 2023 5.050 5.140 4.830 4.980 96,240 -0.16(-3.11%)
Oct 05, 2023 5.220 5.280 5.120 5.140 27,386 -0.12(-2.28%)
Oct 04, 2023 5.325 5.357 5.000 5.260 68,418 -0.04(-0.75%)
Oct 03, 2023 5.170 5.320 5.165 5.300 60,134 +0.06(+1.15%)
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
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.