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 )

2.980 -0.170 (-5.40%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 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 (%)
May 31, 2023 3.200 3.270 3.180 3.220 119,589 +0.03(+0.94%)
May 30, 2023 3.230 3.300 3.190 3.190 156,812 -0.04(-1.24%)
May 26, 2023 3.240 3.260 3.210 3.230 63,998 +0.03(+0.94%)
May 25, 2023 3.200 3.260 3.180 3.200 122,710 +0.01(+0.31%)
May 24, 2023 3.220 3.280 3.160 3.190 127,655 -0.04(-1.24%)
May 23, 2023 3.290 3.380 3.193 3.230 176,507 -0.05(-1.52%)
May 22, 2023 3.250 3.340 3.235 3.280 111,467 +0.04(+1.23%)
May 19, 2023 3.290 3.330 3.220 3.240 83,313 -0.02(-0.61%)
May 18, 2023 3.200 3.280 3.110 3.260 150,204 +0.07(+2.35%)
May 17, 2023 3.190 3.250 3.150 3.185 151,890 -0.02(-0.78%)
May 16, 2023 3.250 3.260 3.190 3.210 88,233 -0.05(-1.53%)
May 15, 2023 3.270 3.450 3.230 3.260 174,091 -0.04(-1.21%)
May 12, 2023 3.190 3.540 3.140 3.300 553,797 +0.35(+11.86%)
May 11, 2023 2.790 3.070 2.704 2.950 271,392 +0.17(+6.12%)
May 10, 2023 2.710 2.940 2.670 2.780 225,416 +0.13(+4.91%)
May 09, 2023 2.680 2.708 2.570 2.650 135,347 +0.02(+0.76%)
May 08, 2023 2.770 2.800 2.620 2.630 224,990 -0.14(-5.05%)
May 05, 2023 2.770 2.870 2.712 2.770 237,298 +0.09(+3.36%)
May 04, 2023 2.920 2.920 2.640 2.680 255,849 -0.24(-8.22%)
May 03, 2023 2.980 3.050 2.910 2.920 171,540 -0.08(-2.67%)
May 02, 2023 3.280 3.280 2.970 3.000 213,235 -0.24(-7.41%)
May 01, 2023 3.490 3.560 3.160 3.240 314,503 -0.27(-7.82%)
Apr 28, 2023 3.220 3.700 3.220 3.515 187,717 +0.29(+9.16%)
Apr 27, 2023 3.500 3.670 3.200 3.220 348,131 -0.40(-11.05%)
Apr 26, 2023 3.660 3.660 3.520 3.620 90,973 -0.03(-0.82%)
Apr 25, 2023 3.720 3.740 3.627 3.650 107,151 -0.05(-1.35%)
Apr 24, 2023 3.860 3.875 3.680 3.700 78,475 -0.18(-4.64%)
Apr 21, 2023 4.180 4.180 3.790 3.880 138,695 -0.32(-7.62%)
Apr 20, 2023 4.100 4.290 4.010 4.200 178,203 +0.15(+3.70%)
Apr 19, 2023 3.790 4.130 3.720 4.050 132,923 +0.25(+6.58%)
Apr 18, 2023 3.650 3.860 3.650 3.800 89,378 +0.12(+3.26%)
Apr 17, 2023 3.650 3.710 3.520 3.680 87,400 +0.05(+1.38%)
Apr 14, 2023 3.630 3.740 3.570 3.630 130,878 -0.02(-0.55%)
Apr 13, 2023 3.560 3.687 3.540 3.650 99,322 +0.11(+3.11%)
Apr 12, 2023 3.750 3.810 3.530 3.540 99,237 -0.19(-5.09%)
Apr 11, 2023 3.690 3.920 3.690 3.730 186,303 +0.08(+2.19%)
Apr 10, 2023 3.430 3.650 3.400 3.650 237,857 +0.23(+6.73%)
Apr 06, 2023 3.380 3.460 3.320 3.420 67,709 +0.05(+1.48%)
Apr 05, 2023 3.430 3.470 3.330 3.370 101,672 -0.08(-2.32%)
Apr 04, 2023 3.670 3.670 3.430 3.450 184,181 -0.18(-4.96%)
Apr 03, 2023 3.690 3.750 3.520 3.630 272,303 -0.06(-1.63%)
Mar 31, 2023 3.660 3.696 3.615 3.690 111,940 +0.04(+1.10%)
Mar 30, 2023 3.650 3.678 3.580 3.650 158,199 +0.04(+1.11%)
Mar 29, 2023 3.770 3.800 3.470 3.610 697,819 -0.13(-3.48%)
Mar 28, 2023 3.650 3.740 3.560 3.740 301,838 +0.09(+2.47%)
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.