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 (%)
Oct 31, 2023 0.6765 0.6765 0.6505 0.6699 5,120 -0.02(-2.77%)
Oct 30, 2023 0.6610 0.6890 0.6600 0.6890 6,490 +0.01(+2.07%)
Oct 27, 2023 0.6600 0.6900 0.6600 0.6750 4,912 +0.02(+2.27%)
Oct 26, 2023 0.6600 0.6900 0.6600 0.6600 21,099 +0.00(+0.00%)
Oct 25, 2023 0.7330 0.7330 0.6500 0.6600 50,888 +0.03(+4.25%)
Oct 24, 2023 0.6300 0.6530 0.6300 0.6331 5,107 +0.00(+0.49%)
Oct 23, 2023 0.6600 0.6700 0.6300 0.6300 10,549 -0.02(-3.08%)
Oct 20, 2023 0.6620 0.6720 0.6500 0.6500 2,939 -0.01(-0.76%)
Oct 19, 2023 0.6500 0.6680 0.6500 0.6550 2,698 -0.01(-0.76%)
Oct 18, 2023 0.6701 0.6720 0.6399 0.6600 35,669 -0.01(-1.49%)
Oct 17, 2023 0.6800 0.7099 0.6700 0.6700 13,426 -0.01(-1.03%)
Oct 16, 2023 0.6900 0.7110 0.6770 0.6770 26,156 -0.03(-4.78%)
Oct 13, 2023 0.7300 0.7300 0.6982 0.7110 7,715 -0.01(-1.11%)
Oct 12, 2023 0.7400 0.7400 0.6961 0.7190 17,608 +0.02(+2.71%)
Oct 11, 2023 0.6900 0.7400 0.6911 0.7000 14,232 -0.02(-2.78%)
Oct 10, 2023 0.7202 0.7350 0.6953 0.7200 32,468 -0.02(-2.68%)
Oct 09, 2023 0.7110 0.7399 0.7110 0.7398 16,256 -0.00(-0.03%)
Oct 06, 2023 0.6821 0.7697 0.6821 0.7400 35,806 +0.04(+5.56%)
Oct 05, 2023 0.6900 0.7625 0.6821 0.7010 49,443 -0.01(-1.24%)
Oct 04, 2023 0.7500 0.7770 0.6740 0.7098 100,415 +0.04(+6.10%)
Oct 03, 2023 0.6000 0.6700 0.6000 0.6690 20,535 +0.07(+10.95%)
Oct 02, 2023 0.6000 0.6100 0.5900 0.6030 21,887 +0.01(+2.20%)
Sep 29, 2023 0.5790 0.5900 0.5636 0.5900 11,202 +0.00(+0.00%)
Sep 28, 2023 0.5635 0.5980 0.5635 0.5900 7,254 +0.02(+3.33%)
Sep 27, 2023 0.5600 0.5800 0.5600 0.5710 111,834 -0.01(-1.55%)
Sep 26, 2023 0.5810 0.5908 0.5600 0.5800 49,086 +0.01(+1.75%)
Sep 25, 2023 0.5700 0.5850 0.5500 0.5700 33,356 -0.02(-3.39%)
Sep 22, 2023 0.5600 0.5900 0.5501 0.5900 24,261 +0.03(+5.77%)
Sep 21, 2023 0.5500 0.5679 0.5500 0.5578 7,579 -0.01(-2.14%)
Sep 20, 2023 0.5960 0.5960 0.5505 0.5700 17,329 -0.01(-1.04%)
Sep 19, 2023 0.5780 0.5780 0.5571 0.5760 14,116 -0.00(-0.84%)
Sep 18, 2023 0.5777 0.5879 0.5577 0.5809 20,984 +0.04(+7.32%)
Sep 15, 2023 0.5900 0.6100 0.5413 0.5413 78,786 -0.05(-9.03%)
Sep 14, 2023 0.6000 0.6192 0.5700 0.5950 88,705 -0.01(-0.83%)
Sep 13, 2023 0.5776 0.6180 0.5700 0.6000 192,199 +0.04(+7.12%)
Sep 12, 2023 0.5900 0.5900 0.5600 0.5601 29,786 +0.00(+0.79%)
Sep 11, 2023 0.6600 0.6700 0.5397 0.5557 176,498 -0.11(-17.06%)
Sep 08, 2023 0.6800 0.6800 0.6500 0.6700 10,221 -0.01(-1.08%)
Sep 07, 2023 0.6800 0.6810 0.6700 0.6773 10,869 -0.00(-0.43%)
Sep 06, 2023 0.6574 0.6900 0.6500 0.6802 12,659 +0.00(+0.01%)
Sep 05, 2023 0.6800 0.6899 0.6300 0.6801 31,815 +0.05(+7.95%)
Sep 01, 2023 0.6190 0.6498 0.6189 0.6300 26,996 +0.02(+3.96%)
Aug 31, 2023 0.6364 0.6364 0.5600 0.6060 113,622 -0.02(-3.86%)
Aug 30, 2023 0.6400 0.6400 0.6276 0.6303 16,016 +0.00(+0.02%)
Aug 29, 2023 0.6901 0.6901 0.6250 0.6302 93,219 -0.04(-5.36%)
Aug 28, 2023 0.6800 0.6890 0.6425 0.6659 73,535 +0.02(+3.21%)
Aug 25, 2023 0.6639 0.6639 0.6401 0.6452 33,078 -0.01(-2.23%)
Aug 24, 2023 0.6700 0.6888 0.6505 0.6599 74,684 -0.03(-4.36%)
Aug 23, 2023 0.7242 0.7242 0.6600 0.6900 88,584 -0.02(-2.82%)
Aug 22, 2023 0.7270 0.7276 0.7100 0.7100 59,230 -0.02(-2.08%)
Aug 21, 2023 0.7490 0.7500 0.7100 0.7251 20,196 -0.01(-2.01%)
Aug 18, 2023 0.8000 0.8000 0.7400 0.7400 41,625 -0.03(-4.27%)
Aug 17, 2023 0.7600 0.7949 0.7572 0.7730 4,660 -0.01(-0.77%)
Aug 16, 2023 0.7500 0.7850 0.7500 0.7790 35,484 +0.03(+3.87%)
Aug 15, 2023 0.7855 0.8260 0.7500 0.7500 67,314 -0.04(-4.52%)
Aug 14, 2023 0.8000 0.8390 0.7683 0.7855 35,509 -0.04(-4.81%)
Aug 11, 2023 0.7880 0.8833 0.7715 0.8252 46,256 +0.06(+8.15%)
Aug 10, 2023 0.7600 0.7849 0.7500 0.7630 63,505 +0.01(+0.83%)
Aug 09, 2023 0.9100 0.9100 0.6600 0.7567 215,756 -0.16(-17.75%)
Aug 08, 2023 0.9400 0.9494 0.9010 0.9200 97,402 -0.02(-2.13%)
Aug 07, 2023 0.9500 0.9599 0.9400 0.9400 21,758 -0.02(-2.08%)
Aug 04, 2023 0.9700 0.9800 0.9401 0.9600 12,297 +0.02(+2.13%)
Aug 03, 2023 0.9500 0.9500 0.9399 0.9400 48,370 -0.01(-1.04%)
Aug 02, 2023 0.9400 0.9500 0.9400 0.9499 7,499 -0.02(-1.73%)
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.