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 (%)
Feb 28, 2022 3.420 3.630 3.420 3.570 168,836 +0.07(+2.00%)
Feb 25, 2022 3.590 3.660 3.410 3.500 350,646 -0.07(-1.96%)
Feb 24, 2022 3.210 3.630 3.150 3.570 165,120 +0.18(+5.31%)
Feb 23, 2022 3.580 3.593 3.390 3.390 74,187 -0.16(-4.51%)
Feb 22, 2022 3.883 3.883 3.550 3.550 189,403 -0.30(-7.79%)
Feb 18, 2022 3.850 0 +0.10(+2.67%)
Feb 17, 2022 3.880 3.940 3.710 3.750 202,497 -0.20(-5.06%)
Feb 16, 2022 4.120 4.147 3.880 3.950 245,830 -0.17(-4.13%)
Feb 15, 2022 4.000 4.190 3.980 4.120 272,736 +0.17(+4.30%)
Feb 14, 2022 3.890 4.100 3.850 3.950 287,792 +0.12(+3.13%)
Feb 11, 2022 3.810 4.090 3.750 3.830 297,184 +0.01(+0.26%)
Feb 10, 2022 3.850 3.940 3.760 3.820 210,478 -0.07(-1.80%)
Feb 09, 2022 3.770 3.950 3.750 3.890 270,757 +0.19(+5.14%)
Feb 08, 2022 3.520 3.730 3.520 3.700 203,656 +0.22(+6.32%)
Feb 07, 2022 3.470 3.560 3.370 3.480 173,616 +0.07(+2.05%)
Feb 04, 2022 3.280 3.420 3.210 3.410 74,470 +0.10(+3.02%)
Feb 03, 2022 3.250 3.310 81,660 +0.02(+0.61%)
Feb 02, 2022 3.310 3.390 3.190 3.290 155,019 -0.05(-1.50%)
Feb 01, 2022 3.260 3.440 3.180 3.340 174,679 +0.12(+3.73%)
Jan 31, 2022 2.930 3.227 3.220 179,165 +0.31(+10.65%)
Jan 28, 2022 2.810 2.920 2.793 2.910 78,483 +0.05(+1.75%)
Jan 27, 2022 2.940 3.020 2.800 2.860 241,539 -0.06(-2.05%)
Jan 26, 2022 2.930 3.000 2.900 2.920 122,863 -0.01(-0.34%)
Jan 25, 2022 2.820 2.960 2.760 2.930 114,680 +0.04(+1.38%)
Jan 24, 2022 2.770 2.890 2.620 2.890 310,307 +0.01(+0.35%)
Jan 21, 2022 2.900 2.950 2.779 2.880 191,621 -0.05(-1.71%)
Jan 20, 2022 3.070 3.090 2.910 2.930 172,986 -0.11(-3.62%)
Jan 19, 2022 3.310 3.310 3.020 3.040 273,747 -0.24(-7.32%)
Jan 18, 2022 3.300 3.390 3.245 3.280 257,177 -0.04(-1.20%)
Jan 14, 2022 3.320 0 -0.02(-0.60%)
Jan 13, 2022 3.370 3.530 3.315 3.340 245,620 -0.02(-0.60%)
Jan 12, 2022 3.260 3.400 3.260 3.360 155,561 +0.11(+3.38%)
Jan 11, 2022 3.180 3.370 3.107 3.250 316,924 +0.10(+3.17%)
Jan 10, 2022 3.170 3.170 3.010 3.150 142,136 +0.00(+0.00%)
Jan 07, 2022 3.190 3.250 3.100 3.150 207,503 +0.04(+1.45%)
Jan 06, 2022 3.120 3.189 2.950 3.105 380,289 -0.02(-0.48%)
Jan 05, 2022 3.180 3.309 3.050 3.120 214,916 -0.05(-1.58%)
Jan 04, 2022 3.280 3.290 3.110 3.170 121,734 -0.09(-2.76%)
Jan 03, 2022 3.120 3.310 3.080 3.260 253,740 +0.20(+6.54%)
Dec 31, 2021 3.140 3.200 3.060 3.060 153,693 -0.07(-2.24%)
Dec 30, 2021 2.970 3.160 2.970 3.130 161,728 +0.15(+5.03%)
Dec 29, 2021 3.020 3.090 2.920 2.980 172,811 +0.00(+0.00%)
Dec 28, 2021 3.050 3.150 2.900 2.980 158,338 -0.11(-3.56%)
Dec 27, 2021 3.160 3.160 2.980 3.090 114,757 -0.06(-1.90%)
Dec 23, 2021 3.090 3.200 3.020 3.150 136,080 +0.03(+0.96%)
Dec 22, 2021 2.880 3.220 2.850 3.120 495,191 +0.32(+11.43%)
Dec 21, 2021 2.800 2.898 2.750 2.800 243,792 +0.01(+0.36%)
Dec 20, 2021 2.910 2.920 2.710 2.790 247,182 -0.14(-4.78%)
Dec 17, 2021 2.850 2.980 2.770 2.930 226,962 +0.05(+1.74%)
Dec 16, 2021 2.930 2.960 2.830 2.880 174,137 -0.01(-0.35%)
Dec 15, 2021 2.860 2.890 2.681 2.890 357,370 +0.02(+0.70%)
Dec 14, 2021 2.910 2.980 2.857 2.870 124,975 -0.04(-1.37%)
Dec 13, 2021 3.190 3.200 2.880 2.910 411,518 -0.28(-8.78%)
Dec 10, 2021 3.190 3.260 3.100 3.190 203,891 -0.04(-1.24%)
Dec 09, 2021 3.140 3.300 3.040 3.230 857,767 +0.09(+2.87%)
Dec 08, 2021 2.990 3.200 2.980 3.140 361,133 +0.17(+5.72%)
Dec 07, 2021 2.920 3.150 2.920 2.970 610,718 +0.09(+3.13%)
Dec 06, 2021 2.850 2.940 2.740 2.880 182,608 +0.06(+2.13%)
Dec 03, 2021 2.940 2.940 2.800 2.820 227,817 -0.07(-2.42%)
Dec 02, 2021 2.750 2.970 2.690 2.890 405,032 +0.14(+5.09%)
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.