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 (%)
Oct 30, 2015 4.690 4.690 4.623 4.646 7,643 -0.01(-0.16%)
Oct 29, 2015 4.623 4.786 4.623 4.653 11,045 +0.01(+0.32%)
Oct 28, 2015 4.653 4.682 4.609 4.638 10,301 +0.01(+0.32%)
Oct 27, 2015 4.623 4.668 4.601 4.623 7,499 -0.01(-0.16%)
Oct 26, 2015 4.727 4.764 4.609 4.631 29,360 -0.13(-2.79%)
Oct 23, 2015 4.520 4.801 4.372 4.764 43,306 +0.21(+4.54%)
Oct 22, 2015 4.557 4.616 4.513 4.557 15,913 +0.04(+0.98%)
Oct 21, 2015 4.616 4.616 4.513 4.513 12,127 -0.08(-1.77%)
Oct 20, 2015 4.631 4.646 4.542 4.594 11,709 -0.04(-0.80%)
Oct 19, 2015 4.638 4.668 4.587 4.631 27,121 +0.00(+0.00%)
Oct 16, 2015 4.638 4.690 4.587 4.631 16,397 -0.01(-0.32%)
Oct 15, 2015 4.601 4.653 4.572 4.646 12,428 +0.04(+0.80%)
Oct 14, 2015 4.539 4.631 4.527 4.609 12,891 +0.03(+0.65%)
Oct 13, 2015 4.505 4.601 4.505 4.579 17,929 +0.07(+1.64%)
Oct 12, 2015 4.623 4.623 4.505 4.505 10,223 -0.15(-3.17%)
Oct 09, 2015 4.623 4.653 4.615 4.653 13,308 +0.01(+0.16%)
Oct 08, 2015 4.621 4.660 4.620 4.646 15,465 -0.01(-0.32%)
Oct 07, 2015 4.616 4.683 4.587 4.660 25,212 +0.04(+0.96%)
Oct 06, 2015 4.568 4.616 4.550 4.616 8,708 +0.07(+1.46%)
Oct 05, 2015 4.468 4.615 4.373 4.550 17,291 +0.11(+2.50%)
Oct 02, 2015 4.335 4.446 4.335 4.439 16,215 +0.07(+1.52%)
Oct 01, 2015 4.557 4.609 4.365 4.372 13,989 -0.15(-3.27%)
Sep 30, 2015 4.498 4.653 4.417 4.520 60,435 +0.10(+2.17%)
Sep 29, 2015 4.276 4.424 4.253 4.424 49,513 +0.19(+4.54%)
Sep 28, 2015 4.210 4.269 4.173 4.232 22,156 +0.06(+1.42%)
Sep 25, 2015 4.166 4.251 4.158 4.173 49,934 -0.02(-0.53%)
Sep 24, 2015 4.166 4.239 4.025 4.195 26,743 +0.06(+1.43%)
Sep 23, 2015 4.143 4.217 4.033 4.136 37,786 -0.07(-1.58%)
Sep 22, 2015 4.173 4.247 4.033 4.202 74,571 -0.07(-1.73%)
Sep 21, 2015 4.025 4.276 4.025 4.276 33,418 +0.27(+6.83%)
Sep 18, 2015 4.003 4.180 3.922 4.003 55,836 -0.01(-0.37%)
Sep 17, 2015 4.136 4.136 3.885 4.018 71,817 -0.12(-2.86%)
Sep 16, 2015 4.114 4.195 4.084 4.136 32,030 +0.04(+0.90%)
Sep 15, 2015 4.166 4.166 4.015 4.099 86,460 -0.02(-0.54%)
Sep 14, 2015 4.247 4.284 4.106 4.121 18,650 -0.10(-2.36%)
Sep 11, 2015 4.272 4.283 4.184 4.221 26,960 -0.09(-2.20%)
Sep 10, 2015 4.535 4.542 4.250 4.316 38,580 -0.27(-5.89%)
Sep 09, 2015 4.681 4.681 4.586 4.586 19,973 -0.04(-0.79%)
Sep 08, 2015 4.644 4.739 4.623 4.623 27,086 +0.01(+0.32%)
Sep 04, 2015 4.623 4.608 4.608 4.608 17,254 -0.03(-0.63%)
Sep 03, 2015 4.623 4.666 4.623 4.637 18,724 +0.02(+0.47%)
Sep 02, 2015 4.637 4.644 4.566 4.615 17,644 +0.01(+0.16%)
Sep 01, 2015 4.608 4.659 4.535 4.608 21,592 -0.07(-1.41%)
Aug 31, 2015 4.542 4.732 4.491 4.674 45,764 +0.17(+3.73%)
Aug 28, 2015 4.418 4.535 4.418 4.506 19,454 +0.12(+2.83%)
Aug 27, 2015 4.528 4.583 4.382 4.382 47,003 -0.13(-2.91%)
Aug 26, 2015 4.374 4.520 4.236 4.513 52,729 +0.31(+7.29%)
Aug 25, 2015 4.360 4.374 4.126 4.206 71,486 +0.17(+4.16%)
Aug 24, 2015 4.243 4.295 3.929 4.038 125,571 -0.37(-8.44%)
Aug 21, 2015 4.564 4.630 4.371 4.411 51,562 -0.23(-4.88%)
Aug 20, 2015 4.608 4.646 4.608 4.637 25,662 +0.00(+0.00%)
Aug 19, 2015 4.608 4.677 4.601 4.637 55,522 +0.02(+0.47%)
Aug 18, 2015 4.769 5.002 4.593 4.615 51,187 -0.03(-0.63%)
Aug 17, 2015 4.491 4.674 4.462 4.644 61,990 +0.21(+4.78%)
Aug 14, 2015 4.316 4.491 4.257 4.433 39,110 +0.23(+5.57%)
Aug 13, 2015 4.352 4.433 4.199 4.199 69,813 -0.17(-3.85%)
Aug 12, 2015 4.403 4.691 4.287 4.367 33,604 -0.01(-0.33%)
Aug 11, 2015 4.564 4.564 4.382 4.382 24,320 -0.20(-4.46%)
Aug 10, 2015 4.425 4.812 4.389 4.586 111,005 +0.20(+4.49%)
Aug 07, 2015 4.571 4.623 4.389 4.389 30,348 -0.18(-3.99%)
Aug 06, 2015 4.703 4.776 4.535 4.571 38,116 -0.07(-1.42%)
Aug 05, 2015 4.674 4.674 4.623 4.637 61,691 -0.02(-0.47%)
Aug 04, 2015 4.659 4.674 4.659 4.659 19,590 -0.02(-0.47%)
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.