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, 2020 1.352 1.360 1.313 1.342 49,363 +0.02(+1.47%)
Jan 30, 2020 1.439 1.439 1.313 1.322 90,691 -0.12(-8.11%)
Jan 29, 2020 1.429 1.449 1.390 1.439 67,792 +0.02(+1.37%)
Jan 28, 2020 1.420 1.439 1.410 1.420 30,798 +0.01(+0.69%)
Jan 27, 2020 1.449 1.449 1.381 1.410 63,159 -0.03(-2.03%)
Jan 24, 2020 1.459 1.468 1.439 1.439 38,565 -0.01(-0.67%)
Jan 23, 2020 1.468 1.497 1.449 1.449 45,924 -0.02(-1.21%)
Jan 22, 2020 1.449 1.468 1.449 1.467 102,194 +0.01(+0.55%)
Jan 21, 2020 1.449 1.468 1.449 1.459 59,567 +0.02(+1.10%)
Jan 17, 2020 1.439 1.459 1.439 1.443 12,340 +0.00(+0.25%)
Jan 16, 2020 1.449 1.459 1.429 1.439 93,988 -0.01(-0.67%)
Jan 15, 2020 1.478 1.507 1.449 1.449 40,962 -0.02(-1.32%)
Jan 14, 2020 1.517 1.546 1.459 1.468 103,042 -0.06(-3.82%)
Jan 13, 2020 1.473 1.556 1.473 1.527 34,499 +0.02(+1.28%)
Jan 10, 2020 1.527 1.556 1.459 1.507 133,076 -0.01(-0.63%)
Jan 09, 2020 1.663 1.663 1.515 1.517 158,038 -0.17(-9.83%)
Jan 08, 2020 1.575 1.692 1.566 1.682 55,604 +0.13(+8.12%)
Jan 07, 2020 1.546 1.617 1.536 1.556 87,552 -0.02(-1.23%)
Jan 06, 2020 1.497 1.575 1.486 1.575 114,707 +0.09(+5.88%)
Jan 03, 2020 1.429 1.546 1.420 1.488 249,184 +0.06(+4.08%)
Jan 02, 2020 1.420 1.429 1.407 1.429 80,381 +0.03(+2.08%)
Dec 31, 2019 1.410 1.429 1.400 1.400 98,110 -0.01(-0.69%)
Dec 30, 2019 1.439 1.439 1.410 1.410 79,753 +0.01(+0.69%)
Dec 27, 2019 1.410 1.429 1.390 1.400 113,125 -0.01(-0.69%)
Dec 26, 2019 1.410 1.439 1.390 1.410 130,967 +0.00(+0.00%)
Dec 24, 2019 1.390 1.439 1.390 1.410 98,830 +0.03(+2.11%)
Dec 23, 2019 1.420 1.497 1.342 1.381 247,791 -0.10(-6.58%)
Dec 20, 2019 1.410 1.517 1.352 1.478 200,026 +0.09(+6.67%)
Dec 19, 2019 1.319 1.424 1.319 1.386 92,478 +0.04(+2.84%)
Dec 18, 2019 1.290 1.414 1.290 1.347 119,278 +0.04(+2.92%)
Dec 17, 2019 1.300 1.338 1.290 1.309 112,881 -0.03(-2.14%)
Dec 16, 2019 1.386 1.405 1.290 1.338 186,394 -0.03(-2.10%)
Dec 13, 2019 1.424 1.429 1.367 1.367 58,601 -0.05(-3.38%)
Dec 12, 2019 1.395 1.433 1.386 1.414 43,275 +0.02(+1.37%)
Dec 11, 2019 1.376 1.414 1.357 1.395 111,380 -0.03(-2.01%)
Dec 10, 2019 1.395 1.433 1.395 1.424 62,551 +0.04(+2.76%)
Dec 09, 2019 1.386 1.421 1.386 1.386 41,643 +0.00(+0.00%)
Dec 06, 2019 1.424 1.443 1.386 1.386 64,880 -0.01(-0.69%)
Dec 05, 2019 1.405 1.414 1.395 1.395 8,895 +0.00(+0.00%)
Dec 04, 2019 1.405 1.430 1.395 1.395 14,413 -0.02(-1.35%)
Dec 03, 2019 1.424 1.424 1.395 1.414 19,400 -0.01(-0.53%)
Dec 02, 2019 1.405 1.433 1.405 1.422 27,263 +0.01(+0.53%)
Nov 29, 2019 1.424 1.424 1.395 1.414 20,091 +0.01(+0.67%)
Nov 27, 2019 1.433 1.433 1.405 1.405 23,545 -0.03(-1.99%)
Nov 26, 2019 1.433 1.438 1.386 1.433 17,153 +0.00(+0.00%)
Nov 25, 2019 1.424 1.462 1.405 1.433 40,176 +0.03(+2.04%)
Nov 22, 2019 1.424 1.453 1.405 1.405 33,591 -0.03(-2.00%)
Nov 21, 2019 1.433 1.453 1.414 1.433 17,065 -0.02(-1.32%)
Nov 20, 2019 1.405 1.491 1.405 1.453 29,360 +0.01(+0.66%)
Nov 19, 2019 1.414 1.500 1.414 1.443 68,185 -0.04(-2.58%)
Nov 18, 2019 1.481 1.529 1.424 1.481 59,399 +0.03(+1.97%)
Nov 15, 2019 1.472 1.476 1.433 1.453 38,404 +0.02(+1.33%)
Nov 14, 2019 1.405 1.443 1.405 1.433 43,505 +0.05(+3.45%)
Nov 13, 2019 1.395 1.476 1.386 1.386 84,445 -0.13(-8.81%)
Nov 12, 2019 1.433 1.586 1.395 1.519 162,582 +0.11(+7.43%)
Nov 11, 2019 1.386 1.414 1.386 1.414 22,617 +0.02(+1.72%)
Nov 08, 2019 1.386 1.433 1.367 1.390 74,716 +0.00(+0.34%)
Nov 07, 2019 1.424 1.443 1.367 1.386 95,490 -0.04(-2.68%)
Nov 06, 2019 1.481 1.489 1.414 1.424 90,314 -0.06(-3.87%)
Nov 05, 2019 1.501 1.507 1.472 1.481 32,744 -0.01(-0.64%)
Nov 04, 2019 1.519 1.529 1.472 1.491 33,009 +0.02(+1.42%)
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.