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 (%)
Nov 30, 2006 7.615 7.682 7.516 7.621 122,290 +0.02(+0.32%)
Nov 29, 2006 7.528 7.596 7.430 7.596 33,722 +0.10(+1.32%)
Nov 28, 2006 7.393 7.497 7.368 7.497 48,416 +0.10(+1.33%)
Nov 27, 2006 7.282 7.430 7.220 7.399 67,574 +0.06(+0.76%)
Nov 24, 2006 7.362 7.423 7.343 7.343 3,493 -0.08(-1.08%)
Nov 22, 2006 7.319 7.448 7.306 7.423 18,627 +0.17(+2.29%)
Nov 21, 2006 7.473 7.473 7.208 7.257 29,331 -0.23(-3.13%)
Nov 20, 2006 7.214 7.528 7.214 7.491 28,061 +0.26(+3.58%)
Nov 17, 2006 7.134 7.251 7.097 7.232 17,727 +0.10(+1.38%)
Nov 16, 2006 7.134 7.195 7.035 7.134 34,669 +0.06(+0.87%)
Nov 15, 2006 7.091 7.189 7.054 7.072 57,343 -0.04(-0.61%)
Nov 14, 2006 7.091 7.165 7.091 7.115 58,974 +0.04(+0.52%)
Nov 13, 2006 7.054 7.091 7.054 7.078 20,706 -0.01(-0.17%)
Nov 10, 2006 7.060 7.146 7.060 7.091 50,357 +0.00(+0.00%)
Nov 09, 2006 7.091 7.115 7.023 7.091 50,876 +0.00(+0.00%)
Nov 08, 2006 7.238 7.359 7.060 7.091 82,659 -0.17(-2.29%)
Nov 07, 2006 7.522 7.522 7.226 7.257 41,588 -0.28(-3.68%)
Nov 06, 2006 7.818 7.837 7.436 7.534 43,309 -0.41(-5.12%)
Nov 03, 2006 8.015 8.170 7.898 7.941 40,756 -0.02(-0.31%)
Nov 02, 2006 7.670 8.176 7.664 7.966 44,619 +0.25(+3.28%)
Nov 01, 2006 8.225 8.225 7.707 7.713 52,638 -0.48(-5.87%)
Oct 31, 2006 8.268 8.324 8.114 8.194 43,805 -0.02(-0.23%)
Oct 30, 2006 8.176 8.231 8.102 8.213 33,555 +0.00(+0.00%)
Oct 27, 2006 8.182 8.361 8.182 8.213 27,549 -0.02(-0.30%)
Oct 26, 2006 8.157 8.422 8.065 8.237 133,575 +0.15(+1.91%)
Oct 25, 2006 8.096 8.200 8.003 8.083 27,466 -0.09(-1.13%)
Oct 24, 2006 8.157 8.231 8.077 8.176 29,485 -0.15(-1.78%)
Oct 23, 2006 8.207 8.391 8.182 8.324 20,630 +0.05(+0.60%)
Oct 20, 2006 8.465 8.484 8.225 8.274 52,576 -0.17(-2.04%)
Oct 19, 2006 8.484 8.638 8.336 8.447 162,057 -0.01(-0.15%)
Oct 18, 2006 8.644 8.663 8.422 8.459 105,638 -0.06(-0.72%)
Oct 17, 2006 8.404 8.521 8.237 8.521 40,535 +0.03(+0.36%)
Oct 16, 2006 7.923 8.527 7.874 8.490 107,362 +0.58(+7.33%)
Oct 13, 2006 7.578 7.935 7.454 7.911 58,777 +0.31(+4.14%)
Oct 12, 2006 6.924 7.596 6.924 7.596 50,145 +0.75(+10.99%)
Oct 11, 2006 6.850 6.881 6.770 6.844 55,405 -0.01(-0.09%)
Oct 10, 2006 6.924 6.961 6.776 6.850 115,304 -0.05(-0.71%)
Oct 09, 2006 6.856 6.899 6.770 6.899 47,191 +0.00(+0.00%)
Oct 06, 2006 6.844 6.936 6.758 6.899 50,463 +0.01(+0.09%)
Oct 05, 2006 6.844 6.980 6.758 6.893 162,011 +0.03(+0.45%)
Oct 04, 2006 6.770 6.887 6.708 6.862 44,180 +0.09(+1.37%)
Oct 03, 2006 6.844 6.949 6.764 6.770 45,265 -0.12(-1.70%)
Oct 02, 2006 6.998 7.017 6.875 6.887 65,032 -0.09(-1.24%)
Sep 29, 2006 7.004 7.140 6.943 6.973 33,174 +0.02(+0.27%)
Sep 28, 2006 7.029 7.054 6.844 6.955 75,080 -0.01(-0.18%)
Sep 27, 2006 7.029 7.029 6.869 6.967 42,259 -0.12(-1.65%)
Sep 26, 2006 7.134 7.238 7.029 7.084 32,079 -0.03(-0.43%)
Sep 25, 2006 6.967 7.152 6.967 7.115 34,885 +0.14(+1.94%)
Sep 22, 2006 6.936 7.010 6.881 6.980 36,923 +0.05(+0.71%)
Sep 21, 2006 7.078 7.158 6.850 6.930 24,133 -0.13(-1.83%)
Sep 20, 2006 6.844 7.060 6.807 7.060 36,133 +0.29(+4.28%)
Sep 19, 2006 6.591 6.770 6.554 6.770 30,674 +0.22(+3.29%)
Sep 18, 2006 6.579 6.653 6.523 6.554 21,447 -0.12(-1.76%)
Sep 15, 2006 6.782 6.788 6.659 6.671 106,585 -0.06(-0.92%)
Sep 14, 2006 7.251 7.269 6.721 6.733 43,338 -0.57(-7.85%)
Sep 13, 2006 7.140 7.356 7.140 7.306 24,981 +0.20(+2.78%)
Sep 12, 2006 6.869 7.109 6.764 7.109 34,192 +0.28(+4.06%)
Sep 11, 2006 6.967 6.967 6.745 6.832 22,805 -0.13(-1.86%)
Sep 08, 2006 6.906 6.961 6.887 6.961 13,985 +0.02(+0.36%)
Sep 07, 2006 6.801 7.041 6.788 6.936 28,869 +0.06(+0.90%)
Sep 06, 2006 7.183 7.257 6.832 6.875 75,609 -0.39(-5.35%)
Sep 05, 2006 7.288 7.337 7.128 7.263 70,266 +0.07(+0.94%)
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.