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 )

N/A 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 29, 2016 2.840 2.937 2.840 2.907 72,238 +0.10(+3.73%)
Jan 28, 2016 2.840 2.840 2.780 2.803 44,724 -0.02(-0.79%)
Jan 27, 2016 2.833 2.864 2.810 2.825 22,897 -0.01(-0.26%)
Jan 26, 2016 2.870 2.870 2.803 2.833 37,612 +0.02(+0.80%)
Jan 25, 2016 2.877 2.907 2.810 2.810 41,436 -0.07(-2.34%)
Jan 22, 2016 2.885 2.990 2.877 2.877 38,961 -0.01(-0.52%)
Jan 21, 2016 2.907 3.079 2.833 2.892 59,432 +0.01(+0.39%)
Jan 20, 2016 3.027 3.161 2.885 2.881 156,056 -0.15(-5.05%)
Jan 19, 2016 3.356 3.356 3.009 3.034 75,534 -0.28(-8.56%)
Jan 15, 2016 3.281 3.318 3.318 3.318 47,632 -0.05(-1.55%)
Jan 14, 2016 3.483 3.517 3.259 3.371 140,160 -0.10(-3.01%)
Jan 13, 2016 3.416 3.490 3.363 3.475 59,563 +0.06(+1.86%)
Jan 12, 2016 3.535 3.535 3.371 3.412 42,961 -0.09(-2.46%)
Jan 11, 2016 3.565 3.565 3.460 3.498 41,140 -0.02(-0.64%)
Jan 08, 2016 3.595 3.617 3.453 3.520 20,376 -0.05(-1.46%)
Jan 07, 2016 3.528 3.572 3.460 3.572 24,104 +0.03(+0.84%)
Jan 06, 2016 3.475 3.565 3.475 3.543 28,983 +0.01(+0.21%)
Jan 05, 2016 3.572 3.587 3.490 3.535 16,335 -0.04(-1.05%)
Jan 04, 2016 3.707 3.707 3.558 3.572 44,251 -0.15(-4.02%)
Dec 31, 2015 3.543 3.722 3.722 3.722 26,626 +0.18(+5.06%)
Dec 30, 2015 3.535 3.595 3.483 3.543 75,558 +0.06(+1.72%)
Dec 29, 2015 3.625 3.662 3.438 3.483 94,650 -0.07(-1.89%)
Dec 28, 2015 3.647 3.670 3.535 3.550 25,859 -0.10(-2.66%)
Dec 24, 2015 3.677 3.647 3.647 3.647 25,020 -0.03(-0.81%)
Dec 23, 2015 3.737 3.737 3.677 3.677 22,212 -0.04(-1.01%)
Dec 22, 2015 3.722 3.737 3.587 3.715 17,606 +0.00(+0.00%)
Dec 21, 2015 3.505 3.737 3.505 3.715 35,101 +0.23(+6.65%)
Dec 18, 2015 3.528 3.610 3.386 3.483 94,284 -0.10(-2.71%)
Dec 17, 2015 3.737 3.737 3.550 3.580 24,489 -0.15(-4.01%)
Dec 16, 2015 3.692 3.737 3.632 3.729 24,688 +0.11(+3.10%)
Dec 15, 2015 3.617 3.670 3.617 3.617 20,246 +0.03(+0.83%)
Dec 14, 2015 3.886 3.894 3.565 3.587 63,041 -0.30(-7.69%)
Dec 11, 2015 4.058 4.081 3.886 3.886 41,233 -0.18(-4.50%)
Dec 10, 2015 4.106 4.166 4.069 4.069 14,878 -0.04(-1.08%)
Dec 09, 2015 4.114 4.158 4.084 4.114 21,602 +0.01(+0.36%)
Dec 08, 2015 4.092 4.121 4.092 4.099 13,886 +0.01(+0.18%)
Dec 07, 2015 4.210 4.210 4.092 4.092 17,730 -0.11(-2.64%)
Dec 04, 2015 4.158 4.225 4.143 4.202 16,729 -0.04(-0.87%)
Dec 03, 2015 4.173 4.261 4.106 4.239 6,496 +0.00(+0.00%)
Dec 02, 2015 4.387 4.417 4.217 4.239 11,839 -0.15(-3.37%)
Dec 01, 2015 4.180 4.579 4.145 4.387 38,504 +0.21(+4.95%)
Nov 30, 2015 4.143 4.217 4.136 4.180 25,116 +0.11(+2.72%)
Nov 27, 2015 4.092 4.092 4.069 4.069 6,423 -0.05(-1.25%)
Nov 25, 2015 4.166 4.121 4.121 4.121 9,071 +0.02(+0.54%)
Nov 24, 2015 4.247 4.291 4.092 4.099 33,984 -0.21(-4.80%)
Nov 23, 2015 4.409 4.424 4.225 4.306 42,100 -0.05(-1.19%)
Nov 20, 2015 4.365 4.380 4.335 4.358 14,465 +0.05(+1.20%)
Nov 19, 2015 4.409 4.417 4.306 4.306 9,031 -0.07(-1.52%)
Nov 18, 2015 4.505 4.505 4.372 4.372 42,461 -0.15(-3.27%)
Nov 17, 2015 4.468 4.527 4.390 4.520 23,025 +0.09(+2.00%)
Nov 16, 2015 4.284 4.446 4.284 4.431 18,414 +0.14(+3.27%)
Nov 13, 2015 4.424 4.468 4.284 4.291 26,214 -0.17(-3.81%)
Nov 12, 2015 4.483 4.542 4.461 4.461 28,478 -0.08(-1.79%)
Nov 11, 2015 4.564 4.579 4.542 4.542 12,082 -0.17(-3.61%)
Nov 10, 2015 4.653 4.727 4.653 4.712 16,434 +0.06(+1.27%)
Nov 09, 2015 4.638 4.668 4.623 4.653 17,273 +0.04(+0.80%)
Nov 06, 2015 4.572 4.646 4.550 4.616 8,872 +0.03(+0.64%)
Nov 05, 2015 4.564 4.614 4.542 4.587 6,044 +0.00(+0.00%)
Nov 04, 2015 4.616 4.749 4.579 4.587 6,989 +0.01(+0.16%)
Nov 03, 2015 4.719 4.719 4.564 4.579 27,432 -0.09(-1.90%)
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.