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 30, 2007 7.954 7.954 7.559 7.707 45,419 -0.23(-2.95%)
Mar 29, 2007 7.639 7.991 7.615 7.941 65,193 +0.37(+4.89%)
Mar 28, 2007 7.793 7.849 7.534 7.571 118,397 -0.28(-3.54%)
Mar 27, 2007 8.126 8.126 7.837 7.849 16,316 -0.31(-3.78%)
Mar 26, 2007 8.194 8.207 7.972 8.157 41,393 +0.01(+0.15%)
Mar 23, 2007 8.342 8.422 8.034 8.145 46,908 -0.21(-2.51%)
Mar 22, 2007 8.071 8.398 7.837 8.354 103,148 +0.33(+4.07%)
Mar 21, 2007 7.960 8.077 7.522 8.028 88,811 +0.05(+0.62%)
Mar 20, 2007 7.473 8.003 7.454 7.978 54,543 +0.49(+6.50%)
Mar 19, 2007 7.386 7.621 7.282 7.491 58,162 +0.17(+2.27%)
Mar 16, 2007 7.325 7.393 7.238 7.325 113,115 -0.01(-0.08%)
Mar 15, 2007 7.288 7.343 7.177 7.331 27,690 +0.06(+0.76%)
Mar 14, 2007 7.078 7.362 6.967 7.275 42,374 +0.14(+1.99%)
Mar 13, 2007 7.275 7.158 6.912 7.134 97,257 -0.14(-1.95%)
Mar 12, 2007 7.023 7.275 7.017 7.275 51,900 +0.27(+3.78%)
Mar 09, 2007 6.955 7.072 6.949 7.010 32,200 +0.12(+1.79%)
Mar 08, 2007 6.943 7.017 6.838 6.887 72,485 +0.01(+0.18%)
Mar 07, 2007 7.165 7.165 6.825 6.875 123,626 -0.12(-1.76%)
Mar 06, 2007 6.973 7.158 6.906 6.998 125,598 +0.10(+1.43%)
Mar 05, 2007 6.610 6.980 6.610 6.899 44,742 +0.22(+3.23%)
Mar 02, 2007 7.294 7.405 6.653 6.684 159,234 -0.70(-9.44%)
Mar 01, 2007 7.177 7.460 6.862 7.380 95,971 +0.00(+0.00%)
Feb 28, 2007 7.356 7.497 7.208 7.380 85,435 +0.17(+2.40%)
Feb 27, 2007 8.065 8.065 7.140 7.208 98,003 -0.98(-11.97%)
Feb 26, 2007 8.145 8.237 8.065 8.188 58,313 +0.02(+0.23%)
Feb 23, 2007 8.277 8.277 8.102 8.170 60,178 -0.11(-1.34%)
Feb 22, 2007 8.299 8.317 8.188 8.280 61,563 -0.06(-0.67%)
Feb 21, 2007 8.354 8.373 8.293 8.336 48,841 -0.02(-0.30%)
Feb 20, 2007 7.695 8.361 7.491 8.361 219,575 +0.76(+10.07%)
Feb 16, 2007 7.602 7.602 7.423 7.596 48,049 -0.01(-0.08%)
Feb 15, 2007 7.608 7.695 7.399 7.602 82,088 +0.04(+0.49%)
Feb 14, 2007 7.695 7.775 7.516 7.565 54,114 -0.10(-1.37%)
Feb 13, 2007 7.553 7.676 7.553 7.670 58,997 +0.11(+1.47%)
Feb 12, 2007 7.467 7.565 7.436 7.559 46,564 +0.12(+1.66%)
Feb 09, 2007 7.411 7.534 7.251 7.436 210,966 +0.01(+0.08%)
Feb 08, 2007 7.608 7.608 7.325 7.430 92,350 -0.17(-2.27%)
Feb 07, 2007 7.658 7.676 7.572 7.602 24,547 -0.04(-0.48%)
Feb 06, 2007 7.707 7.756 7.608 7.639 48,980 -0.07(-0.88%)
Feb 05, 2007 7.763 7.806 7.682 7.707 36,330 -0.06(-0.71%)
Feb 02, 2007 7.707 7.763 7.615 7.763 40,582 +0.13(+1.70%)
Feb 01, 2007 7.571 7.645 7.448 7.633 47,229 +0.07(+0.90%)
Jan 31, 2007 7.522 7.670 7.454 7.565 90,131 +0.05(+0.66%)
Jan 30, 2007 7.473 7.528 7.411 7.516 77,506 +0.07(+0.99%)
Jan 29, 2007 7.072 7.442 7.072 7.442 40,019 +0.42(+5.97%)
Jan 26, 2007 7.029 7.140 6.992 7.023 53,515 -0.05(-0.70%)
Jan 25, 2007 7.177 7.214 6.936 7.072 65,376 -0.12(-1.71%)
Jan 24, 2007 7.183 7.195 7.035 7.195 17,955 +0.10(+1.48%)
Jan 23, 2007 6.893 7.103 6.782 7.091 157,246 +0.31(+4.55%)
Jan 22, 2007 6.961 6.961 6.782 6.782 21,527 -0.28(-3.93%)
Jan 19, 2007 6.770 7.060 6.671 7.060 28,863 +0.26(+3.81%)
Jan 18, 2007 7.029 7.325 6.560 6.801 161,278 -0.25(-3.58%)
Jan 17, 2007 7.146 7.325 7.041 7.054 54,480 -0.14(-1.89%)
Jan 16, 2007 7.171 7.214 7.103 7.189 53,460 +0.04(+0.60%)
Jan 12, 2007 7.165 7.165 6.795 7.146 56,989 -0.09(-1.19%)
Jan 11, 2007 7.084 7.337 7.004 7.232 84,868 +0.17(+2.36%)
Jan 10, 2007 6.875 7.152 6.862 7.066 59,884 +0.12(+1.78%)
Jan 09, 2007 7.023 7.146 6.788 6.943 39,097 -0.14(-2.00%)
Jan 08, 2007 6.992 7.121 6.758 7.084 25,645 +0.07(+0.97%)
Jan 05, 2007 7.306 7.306 6.930 7.017 49,485 -0.31(-4.21%)
Jan 04, 2007 7.340 7.430 7.300 7.325 46,599 -0.03(-0.42%)
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.