Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Salem Media Grp Inc (NQ: SALM )

0.2609 UNCHANGED

Last Price Updated: 4:00 PM EST, Jan 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2010	1.838	1.986	1.758	1.986	2,054	+0.05(+2.54%)
Oct 27, 2010	1.943	1.936	1.936	1.936	15,729	-0.02(-0.95%)
Oct 25, 2010	1.912	1.961	1.912	1.955	6,620	+0.10(+5.67%)
Oct 22, 2010	1.819	1.955	1.819	1.850	17,933	+0.00(+0.00%)
Oct 21, 2010	1.949	1.949	1.850	1.850	2,756	-0.09(-4.76%)
Oct 20, 2010	1.961	1.961	1.943	1.943	10,702	-0.01(-0.32%)
Oct 19, 2010	1.986	2.040	1.949	1.949	1,547	-0.05(-2.47%)
Oct 18, 2010	1.986	2.035	1.986	1.998	15,872	-0.02(-1.22%)
Oct 15, 2010	1.856	2.029	1.850	2.023	22,065	+0.17(+9.33%)
Oct 14, 2010	1.807	1.850	1.751	1.850	4,827	+0.06(+3.45%)
Oct 13, 2010	1.751	1.788	1.696	1.788	16,410	+0.06(+3.57%)
Oct 12, 2010	1.708	1.727	1.708	1.727	4,271	-0.06(-3.45%)
Oct 11, 2010	1.708	1.801	1.708	1.788	12,241	+0.02(+1.40%)
Oct 07, 2010	1.758	1.764	1.764	1.764	8,594	-0.06(-3.05%)
Oct 06, 2010	1.788	1.893	1.788	1.819	27,357	+0.02(+1.03%)
Oct 05, 2010	1.844	1.850	1.801	1.801	177,910	-0.06(-3.31%)
Oct 04, 2010	1.758	1.862	1.758	1.862	11,513	+0.02(+1.35%)
Sep 30, 2010	1.862	1.838	1.838	1.838	4,864	-0.01(-0.67%)
Sep 29, 2010	1.758	1.850	1.758	1.850	134,094	+0.09(+4.90%)
Sep 28, 2010	1.727	1.764	1.727	1.764	2,794	+0.09(+5.53%)
Sep 27, 2010	1.610	1.671	1.579	1.671	23,388	+0.06(+3.79%)
Sep 24, 2010	1.653	1.684	1.610	1.610	8,690	-0.02(-1.47%)
Sep 22, 2010	1.647	1.634	1.634	1.634	7,459	-0.03(-1.85%)
Sep 21, 2010	1.776	1.776	1.634	1.665	25,129	-0.06(-3.57%)
Sep 20, 2010	1.714	1.727	1.714	1.727	22,540	+0.02(+1.08%)
Sep 17, 2010	1.739	1.782	1.690	1.708	20,038	+0.09(+5.32%)
Sep 15, 2010	1.683	1.683	1.542	1.622	10,846	-0.03(-1.87%)
Sep 14, 2010	1.782	1.782	1.634	1.653	29,654	-0.01(-0.74%)
Sep 13, 2010	1.702	1.819	1.665	1.665	8,104	-0.04(-2.17%)
Sep 10, 2010	1.788	1.788	1.696	1.702	9,770	+0.03(+1.85%)
Sep 09, 2010	1.663	1.677	1.610	1.671	17,346	+0.05(+3.04%)
Sep 08, 2010	1.714	1.727	1.616	1.622	2,432	+0.01(+0.38%)
Sep 07, 2010	1.690	1.696	1.597	1.616	10,921	-0.07(-4.38%)
Sep 03, 2010	1.634	1.704	1.634	1.690	16,551	+0.06(+3.40%)
Sep 02, 2010	1.566	1.659	1.548	1.634	13,511	+0.07(+4.33%)
Sep 01, 2010	1.702	1.702	1.295	1.566	54,711	-0.10(-5.93%)
Aug 31, 2010	1.597	1.702	1.529	1.665	36,507	+0.07(+4.25%)
Aug 30, 2010	1.517	1.616	1.517	1.597	10,627	+0.00(+0.00%)
Aug 27, 2010	1.616	1.634	1.536	1.597	14,664	-0.03(-1.89%)
Aug 26, 2010	1.499	1.733	1.492	1.628	42,648	+0.17(+11.39%)
Aug 25, 2010	1.505	1.616	1.462	1.462	57,840	-0.02(-1.66%)
Aug 24, 2010	1.764	1.764	1.468	1.486	27,975	-0.28(-15.73%)
Aug 23, 2010	1.739	1.887	1.739	1.764	22,032	-0.08(-4.19%)
Aug 20, 2010	1.798	1.856	1.798	1.841	21,445	+0.05(+2.58%)
Aug 19, 2010	1.869	1.869	1.733	1.795	28,857	-0.04(-2.35%)
Aug 18, 2010	2.084	2.084	1.838	1.838	47,666	-0.28(-13.37%)
Aug 17, 2010	1.764	2.121	1.733	2.121	179,243	+0.36(+20.31%)
Aug 16, 2010	1.875	1.906	1.702	1.763	124,206	-0.15(-8.06%)
Aug 13, 2010	1.918	1.966	1.906	1.918	6,809	+0.00(+0.00%)
Aug 12, 2010	1.973	1.973	1.918	1.918	9,444	-0.05(-2.51%)
Aug 11, 2010	1.927	2.072	1.927	1.967	4,937	+0.04(+1.91%)
Aug 10, 2010	1.924	1.930	1.924	1.930	2,756	-0.08(-3.98%)
Aug 09, 2010	2.060	2.060	2.010	2.010	7,258	-0.10(-4.68%)
Aug 06, 2010	2.158	2.158	1.930	2.109	17,678	-0.07(-3.39%)
Aug 05, 2010	2.208	2.220	2.165	2.183	18,324	-0.02(-1.12%)
Aug 04, 2010	2.251	2.251	2.208	2.208	4,731	+0.00(+0.06%)
Aug 03, 2010	2.288	2.288	2.195	2.206	1,621	-0.05(-2.24%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Salem Media Grp Inc (NQ: SALM )

Historical Prices