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 (%)
Mar 31, 2003 10.09 10.18 9.898 10.05 72,323 -0.05(-0.49%)
Mar 28, 2003 10.13 10.36 10.09 10.10 54,161 +0.06(+0.55%)
Mar 27, 2003 9.971 10.24 9.867 10.05 101,025 +0.15(+1.49%)
Mar 26, 2003 10.11 10.11 9.805 9.898 62,428 -0.24(-2.37%)
Mar 25, 2003 9.965 10.19 9.959 10.14 60,972 +0.15(+1.48%)
Mar 24, 2003 10.33 10.35 9.854 9.990 74,261 -0.36(-3.46%)
Mar 21, 2003 9.941 10.35 9.657 10.35 134,135 +0.49(+4.94%)
Mar 20, 2003 9.867 9.959 9.805 9.861 10,880,926 -0.01(-0.06%)
Mar 19, 2003 10.18 10.20 9.614 9.867 135,340 -0.31(-3.03%)
Mar 18, 2003 10.18 10.21 9.935 10.18 126,933 +0.00(+0.00%)
Mar 17, 2003 9.928 10.39 9.879 10.18 173,637 +0.27(+2.68%)
Mar 14, 2003 9.497 9.959 9.478 9.910 420,830 +0.47(+5.03%)
Mar 13, 2003 9.435 9.466 9.256 9.435 107,025 +0.03(+0.33%)
Mar 12, 2003 9.558 9.577 9.250 9.404 271,196 -0.15(-1.61%)
Mar 11, 2003 9.663 9.663 9.281 9.558 156,484 -0.10(-1.08%)
Mar 10, 2003 10.39 10.39 9.423 9.663 906,311 -0.88(-8.36%)
Mar 07, 2003 11.09 11.09 10.32 10.55 346,859 -0.56(-5.00%)
Mar 06, 2003 11.11 11.78 10.96 11.10 413,021 -0.27(-2.39%)
Mar 05, 2003 14.12 14.12 10.61 11.37 1,415,169 -3.14(-21.63%)
Mar 04, 2003 14.58 14.66 14.51 14.51 73,620 -0.12(-0.84%)
Mar 03, 2003 14.68 14.74 14.49 14.63 35,999 +0.02(+0.17%)
Feb 28, 2003 14.49 14.91 14.37 14.61 56,593 +0.17(+1.20%)
Feb 27, 2003 13.92 14.54 13.88 14.44 33,404 +0.51(+3.68%)
Feb 26, 2003 14.06 14.17 13.87 13.92 34,702 -0.17(-1.18%)
Feb 25, 2003 14.02 14.17 13.94 14.09 46,215 +0.04(+0.26%)
Feb 24, 2003 14.25 14.27 13.99 14.05 31,134 -0.27(-1.89%)
Feb 21, 2003 14.21 14.52 14.21 14.33 42,648 +0.14(+1.00%)
Feb 20, 2003 13.78 14.48 13.66 14.18 94,214 +0.49(+3.60%)
Feb 19, 2003 13.57 13.81 13.51 13.69 49,134 +0.09(+0.63%)
Feb 18, 2003 13.11 14.10 12.57 13.60 143,997 +0.46(+3.52%)
Feb 14, 2003 13.29 13.31 13.14 13.14 12,972 -0.23(-1.71%)
Feb 13, 2003 13.41 13.58 13.23 13.37 67,620 -0.03(-0.23%)
Feb 12, 2003 13.41 13.49 13.32 13.40 29,513 -0.02(-0.18%)
Feb 11, 2003 13.18 13.49 13.18 13.43 48,161 +0.17(+1.30%)
Feb 10, 2003 13.36 13.36 13.14 13.25 47,350 -0.12(-0.88%)
Feb 07, 2003 13.53 13.73 13.25 13.37 71,836 -0.19(-1.37%)
Feb 06, 2003 13.68 13.68 13.54 13.56 29,026 -0.14(-0.99%)
Feb 05, 2003 13.74 13.90 13.57 13.69 38,269 -0.07(-0.54%)
Feb 04, 2003 14.21 14.30 13.71 13.76 42,648 -0.48(-3.38%)
Feb 03, 2003 14.29 14.33 14.18 14.25 13,134 -0.06(-0.39%)
Jan 31, 2003 14.16 14.30 14.00 14.30 65,188 +0.11(+0.78%)
Jan 30, 2003 14.54 14.53 13.98 14.19 87,992 -0.34(-2.37%)
Jan 29, 2003 14.63 14.63 13.97 14.54 90,809 -0.13(-0.88%)
Jan 28, 2003 14.69 14.92 14.21 14.66 97,782 -0.05(-0.34%)
Jan 27, 2003 14.48 14.84 14.44 14.71 39,242 +0.22(+1.53%)
Jan 24, 2003 14.85 14.88 14.41 14.49 155,997 -0.40(-2.69%)
Jan 23, 2003 14.50 14.92 14.49 14.89 203,510 +0.36(+2.50%)
Jan 22, 2003 14.62 14.62 14.37 14.53 19,621 -0.10(-0.67%)
Jan 21, 2003 15.15 15.15 14.63 14.63 62,431 -0.42(-2.79%)
Jan 17, 2003 15.12 15.24 15.00 15.05 33,242 -0.01(-0.08%)
Jan 16, 2003 15.02 15.08 14.94 15.06 22,864 -0.02(-0.12%)
Jan 15, 2003 15.25 15.25 14.80 15.08 99,890 -0.15(-0.97%)
Jan 14, 2003 15.19 15.30 14.89 15.23 48,161 +0.06(+0.37%)
Jan 13, 2003 15.66 15.66 15.06 15.17 41,026 -0.44(-2.81%)
Jan 10, 2003 15.69 15.72 15.60 15.61 15,405 -0.10(-0.67%)
Jan 09, 2003 15.74 15.94 15.62 15.71 44,756 -0.02(-0.11%)
Jan 08, 2003 16.01 16.13 15.64 15.73 29,513 -0.22(-1.35%)
Jan 07, 2003 15.92 16.16 15.89 15.95 41,675 +0.05(+0.31%)
Jan 06, 2003 15.91 16.03 15.56 15.90 105,890 -0.07(-0.42%)
Jan 03, 2003 15.72 16.00 15.60 15.97 84,323 +0.40(+2.58%)
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.