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

Salem Media Grp Inc (NQ: SALM )

0.2609 UNCHANGED
Last Price Updated: 4:00 PM EST, Jan 18, 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 (%)
Jan 31, 2014 5.914 6.018 5.887 5.963 39,119 -0.01(-0.23%)
Jan 30, 2014 5.921 6.081 5.873 5.977 33,221 +0.09(+1.53%)
Jan 29, 2014 5.914 5.984 5.783 5.887 38,237 -0.06(-1.05%)
Jan 28, 2014 5.935 5.981 5.887 5.949 52,691 +0.01(+0.12%)
Jan 27, 2014 5.942 5.990 5.857 5.942 44,484 -0.02(-0.35%)
Jan 24, 2014 6.088 6.171 5.887 5.963 49,187 -0.13(-2.16%)
Jan 23, 2014 6.074 6.171 6.067 6.095 39,160 +0.02(+0.34%)
Jan 22, 2014 6.122 6.164 6.067 6.074 29,225 -0.08(-1.35%)
Jan 21, 2014 6.268 6.268 6.109 6.157 64,274 -0.09(-1.44%)
Jan 17, 2014 6.421 6.247 6.247 6.247 51,631 -0.16(-2.49%)
Jan 16, 2014 6.379 6.448 6.289 6.407 97,238 +0.01(+0.11%)
Jan 15, 2014 6.289 6.476 6.233 6.400 25,764 +0.11(+1.76%)
Jan 14, 2014 6.213 6.420 6.181 6.289 36,945 +0.08(+1.34%)
Jan 13, 2014 6.081 6.310 6.025 6.206 50,720 +0.13(+2.17%)
Jan 10, 2014 6.261 6.324 6.067 6.074 34,871 -0.21(-3.42%)
Jan 09, 2014 6.296 6.365 6.226 6.289 15,382 +0.04(+0.67%)
Jan 08, 2014 6.428 6.448 6.220 6.247 31,006 -0.21(-3.22%)
Jan 07, 2014 6.421 6.483 6.379 6.455 44,102 +0.04(+0.65%)
Jan 06, 2014 6.330 6.475 6.303 6.414 45,286 +0.14(+2.21%)
Jan 03, 2014 6.324 6.372 6.240 6.275 39,424 -0.04(-0.66%)
Jan 02, 2014 6.088 6.469 6.005 6.317 44,580 +0.28(+4.71%)
Dec 31, 2013 6.109 6.032 6.032 6.032 40,526 -0.10(-1.69%)
Dec 30, 2013 6.240 6.392 6.074 6.136 35,302 -0.12(-1.88%)
Dec 27, 2013 6.400 6.400 6.192 6.254 33,840 -0.12(-1.85%)
Dec 26, 2013 6.573 6.573 6.344 6.372 21,568 -0.15(-2.23%)
Dec 24, 2013 6.578 6.586 6.518 6.518 17,277 +0.00(+0.00%)
Dec 23, 2013 6.580 6.587 6.483 6.518 58,632 +0.00(+0.00%)
Dec 20, 2013 6.275 6.518 6.275 6.518 182,984 +0.24(+3.75%)
Dec 19, 2013 6.497 6.497 6.247 6.282 33,527 -0.24(-3.72%)
Dec 18, 2013 6.518 6.525 6.296 6.525 43,487 +0.01(+0.11%)
Dec 17, 2013 6.337 6.587 6.240 6.518 20,163 +0.16(+2.51%)
Dec 16, 2013 6.324 6.545 6.240 6.358 43,546 +0.05(+0.77%)
Dec 13, 2013 6.254 6.344 6.254 6.310 25,909 +0.09(+1.45%)
Dec 12, 2013 6.226 6.254 6.185 6.220 23,393 -0.01(-0.22%)
Dec 11, 2013 6.240 6.275 6.185 6.233 29,637 +0.04(+0.67%)
Dec 10, 2013 6.185 6.296 6.102 6.192 21,607 -0.08(-1.33%)
Dec 09, 2013 6.372 6.372 6.136 6.275 31,390 -0.03(-0.55%)
Dec 06, 2013 6.122 6.414 6.067 6.310 0 +0.27(+4.42%)
Dec 05, 2013 6.181 6.181 5.960 6.043 0 -0.08(-1.35%)
Dec 04, 2013 5.988 6.153 5.988 6.125 0 +0.12(+1.95%)
Dec 03, 2013 6.153 6.201 5.939 6.008 0 -0.17(-2.79%)
Dec 02, 2013 6.187 6.249 6.153 6.181 0 -0.01(-0.22%)
Nov 29, 2013 6.249 6.249 6.167 6.194 0 -0.01(-0.11%)
Nov 27, 2013 6.201 6.243 6.166 6.201 0 -0.01(-0.11%)
Nov 26, 2013 6.201 6.242 6.139 6.208 0 +0.02(+0.33%)
Nov 25, 2013 6.153 6.222 6.119 6.187 86,560 +0.08(+1.24%)
Nov 22, 2013 6.181 6.201 6.112 6.112 0 -0.05(-0.78%)
Nov 21, 2013 6.201 6.201 5.836 6.160 60,778 +0.00(+0.00%)
Nov 20, 2013 5.788 6.187 5.788 6.160 0 +0.31(+5.30%)
Nov 19, 2013 5.994 6.070 5.815 5.850 20,381 -0.16(-2.64%)
Nov 18, 2013 6.036 6.132 5.967 6.008 0 +0.02(+0.35%)
Nov 15, 2013 5.829 6.049 5.802 5.988 0 +0.16(+2.72%)
Nov 14, 2013 5.877 6.029 5.788 5.829 0 -0.04(-0.70%)
Nov 13, 2013 5.891 6.008 5.829 5.870 0 -0.02(-0.35%)
Nov 12, 2013 6.050 6.055 5.891 5.891 0 -0.17(-2.73%)
Nov 11, 2013 6.036 6.063 6.022 6.056 0 +0.03(+0.46%)
Nov 08, 2013 6.112 6.201 6.001 6.029 0 -0.13(-2.13%)
Nov 07, 2013 6.036 6.160 6.029 6.160 132,566 +0.17(+2.76%)
Nov 06, 2013 5.857 6.098 5.857 5.994 185,029 +0.21(+3.57%)
Nov 05, 2013 5.857 5.857 5.753 5.788 0 -0.03(-0.47%)
Nov 04, 2013 5.678 5.815 5.616 5.815 40,660 +0.14(+2.55%)
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.