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, 2016 4.390 4.587 4.288 4.360 61,651 -0.03(-0.69%)
Mar 30, 2016 4.193 4.428 4.193 4.390 64,070 +0.26(+6.23%)
Mar 29, 2016 4.012 4.163 3.989 4.133 40,657 +0.17(+4.20%)
Mar 28, 2016 3.997 4.059 3.959 3.966 40,366 +0.01(+0.19%)
Mar 24, 2016 3.860 3.959 3.959 3.959 15,853 +0.05(+1.36%)
Mar 23, 2016 3.959 3.989 3.845 3.906 56,659 -0.05(-1.34%)
Mar 22, 2016 3.981 4.012 3.936 3.959 52,630 +0.00(+0.00%)
Mar 21, 2016 3.974 4.043 3.944 3.959 102,485 +0.02(+0.38%)
Mar 18, 2016 3.906 3.974 3.868 3.944 99,195 +0.09(+2.46%)
Mar 17, 2016 3.842 3.901 3.819 3.849 94,921 +0.04(+0.98%)
Mar 16, 2016 3.662 3.871 3.662 3.812 63,010 +0.17(+4.72%)
Mar 15, 2016 3.662 3.737 3.572 3.640 20,427 -0.03(-0.81%)
Mar 14, 2016 3.715 3.744 3.662 3.670 48,969 -0.06(-1.60%)
Mar 11, 2016 3.804 3.804 3.710 3.729 62,222 +0.01(+0.40%)
Mar 10, 2016 3.737 3.853 3.685 3.715 80,558 +0.01(+0.40%)
Mar 09, 2016 3.640 3.767 3.602 3.700 76,615 +0.07(+2.06%)
Mar 08, 2016 3.752 3.759 3.602 3.625 65,081 -0.09(-2.41%)
Mar 07, 2016 3.707 3.842 3.707 3.715 46,375 +0.03(+0.81%)
Mar 04, 2016 3.767 3.767 3.670 3.685 15,891 -0.06(-1.60%)
Mar 03, 2016 3.692 3.789 3.662 3.744 30,986 +0.07(+2.04%)
Mar 02, 2016 3.558 3.692 3.558 3.670 12,472 +0.16(+4.69%)
Mar 01, 2016 3.670 3.677 3.483 3.505 30,906 -0.09(-2.49%)
Feb 29, 2016 3.520 3.670 3.408 3.595 50,307 +0.08(+2.34%)
Feb 26, 2016 3.572 3.685 3.490 3.513 44,534 -0.01(-0.21%)
Feb 25, 2016 3.505 3.587 3.460 3.520 25,950 +0.01(+0.21%)
Feb 24, 2016 3.438 3.543 3.393 3.513 32,192 +0.08(+2.40%)
Feb 23, 2016 3.430 3.498 3.408 3.430 16,932 -0.01(-0.22%)
Feb 22, 2016 3.457 3.528 3.393 3.438 32,213 +0.04(+1.10%)
Feb 19, 2016 3.296 3.473 3.229 3.401 44,111 +0.13(+4.12%)
Feb 18, 2016 3.259 3.363 3.244 3.266 73,685 +0.03(+0.92%)
Feb 17, 2016 3.169 3.362 3.169 3.236 23,206 +0.14(+4.59%)
Feb 16, 2016 3.079 3.109 3.064 3.094 9,075 +0.01(+0.24%)
Feb 12, 2016 3.027 3.087 3.087 3.087 10,570 +0.08(+2.74%)
Feb 11, 2016 2.810 3.019 2.735 3.004 55,952 +0.23(+8.36%)
Feb 10, 2016 2.698 2.793 2.691 2.773 22,418 +0.06(+2.20%)
Feb 09, 2016 2.758 2.836 2.698 2.713 24,485 -0.06(-2.16%)
Feb 08, 2016 2.922 2.945 2.758 2.773 41,936 -0.15(-5.12%)
Feb 05, 2016 2.810 2.967 2.810 2.922 10,328 +0.01(+0.26%)
Feb 04, 2016 2.855 2.952 2.818 2.915 76,703 +0.07(+2.36%)
Feb 03, 2016 2.877 2.885 2.833 2.848 22,414 -0.02(-0.78%)
Feb 02, 2016 2.915 2.915 2.848 2.870 41,767 -0.06(-2.04%)
Feb 01, 2016 2.907 2.930 2.833 2.930 46,646 +0.02(+0.77%)
Jan 29, 2016 2.840 2.937 2.840 2.907 72,238 +0.10(+3.73%)
Jan 28, 2016 2.840 2.840 2.780 2.803 44,724 -0.02(-0.79%)
Jan 27, 2016 2.833 2.864 2.810 2.825 22,897 -0.01(-0.26%)
Jan 26, 2016 2.870 2.870 2.803 2.833 37,612 +0.02(+0.80%)
Jan 25, 2016 2.877 2.907 2.810 2.810 41,436 -0.07(-2.34%)
Jan 22, 2016 2.885 2.990 2.877 2.877 38,961 -0.01(-0.52%)
Jan 21, 2016 2.907 3.079 2.833 2.892 59,432 +0.01(+0.39%)
Jan 20, 2016 3.027 3.161 2.885 2.881 156,056 -0.15(-5.05%)
Jan 19, 2016 3.356 3.356 3.009 3.034 75,534 -0.28(-8.56%)
Jan 15, 2016 3.281 3.318 3.318 3.318 47,632 -0.05(-1.55%)
Jan 14, 2016 3.483 3.517 3.259 3.371 140,160 -0.10(-3.01%)
Jan 13, 2016 3.416 3.490 3.363 3.475 59,563 +0.06(+1.86%)
Jan 12, 2016 3.535 3.535 3.371 3.412 42,961 -0.09(-2.46%)
Jan 11, 2016 3.565 3.565 3.460 3.498 41,140 -0.02(-0.64%)
Jan 08, 2016 3.595 3.617 3.453 3.520 20,376 -0.05(-1.46%)
Jan 07, 2016 3.528 3.572 3.460 3.572 24,104 +0.03(+0.84%)
Jan 06, 2016 3.475 3.565 3.475 3.543 28,983 +0.01(+0.21%)
Jan 05, 2016 3.572 3.587 3.490 3.535 16,335 -0.04(-1.05%)
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.