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 (%)
May 28, 2021 2.010 2.040 1.990 2.010 45,990 +0.00(+0.00%)
May 27, 2021 1.990 2.065 1.950 2.010 114,579 +0.02(+1.01%)
May 26, 2021 1.990 2.050 1.910 1.990 177,407 -0.01(-0.50%)
May 25, 2021 2.040 2.100 1.980 2.000 92,964 -0.06(-2.91%)
May 24, 2021 2.150 2.150 2.020 2.060 93,098 -0.04(-1.90%)
May 21, 2021 2.100 2.250 2.050 2.100 211,863 +0.00(+0.00%)
May 20, 2021 1.900 2.170 1.865 2.100 419,036 +0.21(+11.11%)
May 19, 2021 1.860 1.920 1.790 1.890 58,565 +0.01(+0.53%)
May 18, 2021 1.900 1.940 1.855 1.880 101,319 -0.02(-1.05%)
May 17, 2021 1.830 1.900 1.790 1.900 78,160 +0.05(+2.70%)
May 14, 2021 1.760 1.890 1.750 1.850 138,625 +0.10(+5.71%)
May 13, 2021 1.820 1.890 1.690 1.750 292,896 -0.08(-4.37%)
May 12, 2021 1.880 1.950 1.790 1.830 166,718 -0.05(-2.66%)
May 11, 2021 1.870 1.970 1.850 1.880 120,788 -0.04(-2.08%)
May 10, 2021 1.910 1.970 1.850 1.920 361,118 -0.05(-2.54%)
May 07, 2021 2.000 2.040 1.920 1.970 175,081 +0.05(+2.60%)
May 06, 2021 1.950 1.970 1.820 1.920 233,577 -0.03(-1.54%)
May 05, 2021 1.970 2.000 1.900 1.950 82,875 +0.00(+0.00%)
May 04, 2021 1.990 1.990 1.860 1.950 220,512 -0.01(-0.51%)
May 03, 2021 1.980 2.050 1.890 1.960 189,311 -0.05(-2.49%)
Apr 30, 2021 2.200 2.425 2.000 2.010 746,000 -0.09(-4.29%)
Apr 29, 2021 2.080 2.130 1.810 2.100 1,135,814 +0.08(+3.96%)
Apr 28, 2021 2.010 2.041 1.940 2.020 97,297 +0.03(+1.51%)
Apr 27, 2021 2.080 2.095 1.960 1.990 97,011 -0.02(-1.00%)
Apr 26, 2021 2.150 2.160 2.010 2.010 130,151 -0.14(-6.51%)
Apr 23, 2021 1.970 2.170 1.970 2.150 433,700 +0.18(+9.14%)
Apr 22, 2021 2.010 2.100 1.940 1.970 232,136 -0.05(-2.48%)
Apr 21, 2021 1.870 2.060 1.780 2.020 291,393 +0.11(+5.76%)
Apr 20, 2021 1.960 2.010 1.890 1.910 93,352 -0.09(-4.50%)
Apr 19, 2021 2.060 2.080 1.870 2.000 230,937 -0.09(-4.31%)
Apr 16, 2021 2.020 2.140 2.010 2.090 144,400 +0.07(+3.47%)
Apr 15, 2021 2.210 2.240 1.990 2.020 344,324 -0.21(-9.42%)
Apr 14, 2021 2.330 2.370 2.170 2.230 136,100 -0.12(-5.11%)
Apr 13, 2021 2.490 2.500 2.290 2.350 186,825 -0.12(-4.86%)
Apr 12, 2021 2.470 2.550 2.230 2.470 799,392 -0.03(-1.20%)
Apr 09, 2021 2.750 2.750 2.450 2.500 537,500 -0.26(-9.42%)
Apr 08, 2021 2.720 2.820 2.610 2.760 150,780 +0.05(+1.85%)
Apr 07, 2021 2.940 2.980 2.700 2.710 202,977 -0.19(-6.55%)
Apr 06, 2021 3.100 3.120 2.890 2.900 430,980 -0.21(-6.75%)
Apr 05, 2021 3.050 3.140 3.000 3.110 232,631 +0.06(+1.97%)
Apr 01, 2021 2.980 3.150 2.920 3.050 381,300 +0.11(+3.74%)
Mar 31, 2021 2.950 3.050 2.920 2.940 132,614 +0.02(+0.68%)
Mar 30, 2021 2.840 2.950 2.730 2.920 165,381 +0.06(+2.10%)
Mar 29, 2021 2.760 3.080 2.760 2.860 1,121,750 +0.13(+4.76%)
Mar 26, 2021 2.930 2.950 2.600 2.730 546,800 -0.17(-5.86%)
Mar 25, 2021 2.800 2.950 2.700 2.900 169,680 +0.11(+3.94%)
Mar 24, 2021 3.110 3.280 2.670 2.790 497,890 -0.31(-10.00%)
Mar 23, 2021 3.120 3.240 3.010 3.100 245,146 -0.02(-0.64%)
Mar 22, 2021 3.060 3.200 3.000 3.120 307,566 +0.17(+5.76%)
Mar 19, 2021 3.070 3.250 2.940 2.950 624,200 -0.15(-4.84%)
Mar 18, 2021 3.310 3.440 3.040 3.100 242,538 -0.20(-6.06%)
Mar 17, 2021 3.000 3.400 2.790 3.300 353,125 +0.06(+1.85%)
Mar 16, 2021 3.080 3.300 3.070 3.240 367,949 +0.14(+4.52%)
Mar 15, 2021 3.570 3.730 3.070 3.100 920,435 -0.47(-13.17%)
Mar 12, 2021 3.230 3.945 3.110 3.570 1,462,400 +0.34(+10.53%)
Mar 11, 2021 3.250 3.350 3.120 3.230 447,411 +0.02(+0.62%)
Mar 10, 2021 2.920 3.290 2.910 3.210 764,921 +0.19(+6.29%)
Mar 09, 2021 3.020 3.190 2.890 3.020 523,975 -0.09(-2.89%)
Mar 08, 2021 2.760 3.190 2.640 3.110 1,036,655 +0.41(+15.19%)
Mar 05, 2021 2.820 2.850 2.370 2.700 1,063,500 +0.22(+8.87%)
Mar 04, 2021 2.700 2.700 2.140 2.480 2,132,216 -0.33(-11.74%)
Mar 03, 2021 2.740 3.040 2.730 2.810 999,699 +0.11(+4.07%)
Mar 02, 2021 2.650 2.850 2.620 2.700 448,983 -0.06(-2.17%)
Mar 01, 2021 2.710 2.850 2.620 2.760 476,871 +0.21(+8.24%)
Feb 26, 2021 2.650 2.730 2.350 2.550 470,300 -0.08(-3.04%)
Feb 25, 2021 3.100 3.160 2.600 2.630 960,437 -0.56(-17.55%)
Feb 24, 2021 2.490 3.490 2.490 3.190 4,340,450 +0.69(+27.60%)
Feb 23, 2021 2.750 2.810 2.180 2.500 703,433 -0.33(-11.66%)
Feb 22, 2021 2.800 3.030 2.730 2.830 540,136 -0.07(-2.41%)
Feb 19, 2021 2.850 3.080 2.750 2.900 429,100 +0.04(+1.40%)
Feb 18, 2021 3.000 3.000 2.700 2.860 697,958 -0.14(-4.67%)
Feb 17, 2021 2.850 3.190 2.742 3.000 1,113,365 +0.10(+3.45%)
Feb 16, 2021 3.000 3.200 2.800 2.900 1,062,278 -0.19(-6.15%)
Feb 12, 2021 2.580 3.320 2.340 3.090 3,860,700 +0.51(+19.77%)
Feb 11, 2021 3.230 3.230 2.470 2.580 1,584,332 -0.41(-13.71%)
Feb 10, 2021 2.500 3.260 2.410 2.990 5,440,887 +0.16(+5.65%)
Feb 09, 2021 1.800 3.170 1.770 2.830 9,466,477 +1.01(+55.49%)
Feb 08, 2021 1.820 1.850 1.760 1.820 256,242 +0.01(+0.55%)
Feb 05, 2021 1.740 1.820 1.670 1.810 354,800 +0.08(+4.62%)
Feb 04, 2021 1.680 1.740 1.660 1.730 148,219 +0.07(+4.22%)
Feb 03, 2021 1.600 1.690 1.560 1.660 190,057 +0.03(+1.84%)
Feb 02, 2021 1.700 1.710 1.580 1.630 276,059 -0.05(-2.98%)
Feb 01, 2021 1.650 1.730 1.650 1.680 267,716 +0.03(+1.82%)
Jan 29, 2021 2.000 2.020 1.400 1.650 1,259,900 -0.31(-15.82%)
Jan 28, 2021 1.730 2.240 1.710 1.960 2,460,022 +0.26(+15.29%)
Jan 27, 2021 1.660 1.740 1.650 1.700 551,059 +0.01(+0.59%)
Jan 26, 2021 1.650 1.770 1.650 1.690 355,063 +0.04(+2.42%)
Jan 25, 2021 1.630 1.690 1.600 1.650 273,207 +0.00(+0.00%)
Jan 22, 2021 1.710 1.740 1.550 1.650 719,100 -0.10(-5.71%)
Jan 21, 2021 1.740 1.780 1.710 1.750 228,600 +0.03(+1.74%)
Jan 20, 2021 1.640 1.720 1.570 1.720 402,670 +0.09(+5.52%)
Jan 19, 2021 1.510 1.680 1.470 1.630 585,789 +0.08(+5.16%)
Jan 15, 2021 1.510 1.580 1.470 1.550 154,800 +0.00(+0.00%)
Jan 14, 2021 1.460 1.620 1.430 1.550 538,545 +0.08(+5.44%)
Jan 13, 2021 1.500 1.500 1.410 1.470 171,529 -0.01(-0.68%)
Jan 12, 2021 1.420 1.520 1.310 1.480 334,326 +0.06(+4.23%)
Jan 11, 2021 1.280 1.520 1.280 1.420 1,126,998 +0.14(+10.94%)
Jan 08, 2021 1.200 1.330 1.186 1.280 894,200 +0.10(+8.47%)
Jan 07, 2021 1.260 1.270 1.160 1.180 287,385 -0.08(-6.35%)
Jan 06, 2021 1.160 1.290 1.160 1.260 963,928 +0.10(+8.62%)
Jan 05, 2021 1.130 1.160 1.120 1.160 380,428 +0.02(+1.75%)
Jan 04, 2021 1.050 1.160 1.040 1.140 724,246 +0.10(+9.62%)
Dec 31, 2020 1.040 1.040 1.040 235,453 -0.06(-5.45%)
Dec 30, 2020 1.060 1.110 1.050 1.100 235,453 +0.05(+4.76%)
Dec 29, 2020 1.080 1.080 1.040 1.050 157,886 -0.01(-0.94%)
Dec 28, 2020 1.030 1.070 1.030 1.060 229,798 +0.03(+2.42%)
Dec 24, 2020 1.040 1.050 1.020 1.035 74,400 -0.01(-0.48%)
Dec 23, 2020 1.030 1.060 1.010 1.040 195,984 +0.02(+1.96%)
Dec 22, 2020 1.020 1.030 1.010 1.020 148,897 +0.00(+0.00%)
Dec 21, 2020 1.040 1.050 1.020 1.020 207,638 -0.02(-1.92%)
Dec 18, 2020 1.070 1.070 1.040 1.040 135,400 -0.02(-1.89%)
Dec 17, 2020 1.060 1.070 1.040 1.060 101,541 +0.00(+0.00%)
Dec 16, 2020 1.060 1.100 1.040 1.060 187,528 +0.01(+0.95%)
Dec 15, 2020 1.050 1.060 1.010 1.050 271,082 +0.01(+0.96%)
Dec 14, 2020 1.080 1.090 1.010 1.040 275,197 -0.06(-5.45%)
Dec 11, 2020 1.110 1.110 1.090 1.100 71,600 -0.01(-0.90%)
Dec 10, 2020 1.100 1.120 1.100 1.110 112,383 +0.00(+0.00%)
Dec 09, 2020 1.180 1.190 1.070 1.110 645,358 -0.05(-4.31%)
Dec 08, 2020 1.100 1.220 1.090 1.160 952,860 +0.06(+5.45%)
Dec 07, 2020 1.060 1.100 1.060 1.100 294,157 +0.01(+0.92%)
Dec 04, 2020 1.100 1.100 1.040 1.090 371,900 +0.00(+0.00%)
Dec 03, 2020 1.100 1.110 1.070 1.090 134,794 -0.02(-1.80%)
Dec 02, 2020 1.030 1.110 1.020 1.110 399,369 +0.06(+5.71%)
Dec 01, 2020 1.060 1.100 1.030 1.050 421,206 -0.02(-1.87%)
Nov 30, 2020 1.110 1.130 1.050 1.070 434,860 -0.06(-5.31%)
Nov 27, 2020 1.070 1.140 1.070 1.130 392,300 +0.06(+5.61%)
Nov 25, 2020 1.090 1.090 1.050 1.070 281,200 -0.02(-1.83%)
Nov 24, 2020 1.100 1.120 1.040 1.090 536,999 -0.01(-0.91%)
Nov 23, 2020 1.010 1.140 1.000 1.100 1,486,604 +0.09(+8.91%)
Nov 20, 2020 1.020 1.030 0.9800 1.010 384,400 +0.00(+0.00%)
Nov 19, 2020 1.000 1.025 1.000 1.010 240,888 +0.01(+1.00%)
Nov 18, 2020 0.9600 1.020 0.9500 1.000 655,970 +0.05(+5.25%)
Nov 17, 2020 0.9600 0.9700 0.9400 0.9501 254,273 -0.01(-1.03%)
Nov 16, 2020 0.9500 0.9900 0.9400 0.9600 544,097 +0.01(+0.98%)
Nov 13, 2020 0.9700 0.9700 0.9102 0.9507 465,100 -0.01(-0.97%)
Nov 12, 2020 0.9500 0.9645 0.9300 0.9600 517,189 +0.01(+0.53%)
Nov 11, 2020 0.9600 0.9600 0.9232 0.9549 283,555 +0.00(+0.52%)
Nov 10, 2020 0.9500 0.9500 0.9031 0.9500 326,252 +0.00(+0.01%)
Nov 09, 2020 0.8919 0.9700 0.8900 0.9499 596,935 +0.05(+5.54%)
Nov 06, 2020 0.8855 0.9050 0.8550 0.9000 448,800 +0.01(+1.12%)
Nov 05, 2020 0.8500 0.9000 0.8500 0.8900 504,954 +0.06(+6.59%)
Nov 04, 2020 0.8800 0.8900 0.8300 0.8350 608,485 -0.07(-7.22%)
Nov 03, 2020 0.9000 0.9100 0.8600 0.9000 698,435 +0.04(+4.52%)
Nov 02, 2020 0.8331 0.8890 0.8301 0.8611 376,251 +0.03(+3.41%)
Oct 30, 2020 0.8991 0.9000 0.7828 0.8327 773,800 -0.07(-7.48%)
Oct 29, 2020 0.9100 0.9400 0.8700 0.9000 840,232 +0.00(+0.00%)
Oct 28, 2020 0.9400 0.9500 0.8800 0.9000 737,284 -0.05(-5.60%)
Oct 27, 2020 0.9439 0.9600 0.9200 0.9534 533,225 +0.01(+1.43%)
Oct 26, 2020 1.030 1.040 0.9200 0.9400 1,468,742 -0.09(-8.74%)
Oct 23, 2020 1.100 1.100 1.000 1.030 1,427,300 -0.06(-5.50%)
Oct 22, 2020 1.120 1.160 1.080 1.090 1,759,288 +0.00(+0.00%)
Oct 21, 2020 1.040 1.160 1.030 1.090 2,375,301 +0.03(+2.83%)
Oct 20, 2020 1.010 1.090 1.010 1.060 1,415,558 +0.06(+6.00%)
Oct 19, 2020 1.010 1.040 0.9900 1.000 577,361 -0.01(-0.99%)
Oct 16, 2020 0.9900 1.040 0.9900 1.010 566,800 +0.00(+0.00%)
Oct 15, 2020 0.9900 1.050 0.9800 1.010 844,076 +0.00(+0.00%)
Oct 14, 2020 1.000 1.020 1.000 1.010 291,568 +0.01(+1.00%)
Oct 13, 2020 0.9800 1.020 0.9500 1.000 1,092,633 +0.01(+1.12%)
Oct 12, 2020 0.9900 1.060 0.9500 0.9889 2,334,953 +0.01(+0.78%)
Oct 09, 2020 1.010 1.020 0.9650 0.9812 900,000 -0.07(-6.55%)
Oct 08, 2020 1.100 1.250 1.020 1.050 4,738,658 -0.13(-11.02%)
Oct 07, 2020 0.9300 1.190 0.9300 1.180 5,697,127 +0.24(+25.53%)
Oct 06, 2020 0.9200 0.9800 0.9100 0.9400 915,432 +0.02(+2.17%)
Oct 05, 2020 0.9200 0.9400 0.9000 0.9200 442,907 -0.00(-0.53%)
Oct 02, 2020 0.9000 0.9370 0.8611 0.9249 718,500 +0.01(+1.64%)
Oct 01, 2020 0.9200 0.9200 0.9000 0.9100 313,875 -0.01(-0.62%)
Sep 30, 2020 0.9600 0.9689 0.8900 0.9157 1,301,134 -0.07(-7.51%)
Sep 29, 2020 0.9300 1.050 0.9000 0.9900 3,646,456 +0.04(+4.21%)
Sep 28, 2020 0.9500 1.020 0.9200 0.9500 1,943,568 -0.10(-9.52%)
Sep 25, 2020 0.9100 1.140 0.8900 1.050 3,258,600 +0.14(+15.40%)
Sep 24, 2020 0.9200 0.9300 0.8550 0.9099 787,819 -0.01(-1.09%)
Sep 23, 2020 0.9400 0.9779 0.8700 0.9199 741,176 -0.01(-1.54%)
Sep 22, 2020 0.9151 1.020 0.9150 0.9343 1,139,218 +0.00(+0.07%)
Sep 21, 2020 0.9689 0.9972 0.9100 0.9336 699,861 -0.07(-6.64%)
Sep 18, 2020 1.000 1.032 0.9555 1.000 1,046,600 -0.02(-1.96%)
Sep 17, 2020 1.080 1.090 1.010 1.020 1,152,580 -0.12(-10.53%)
Sep 16, 2020 1.190 1.190 1.110 1.140 1,190,821 -0.10(-8.06%)
Sep 15, 2020 1.250 1.300 1.160 1.240 1,670,669 -0.04(-3.13%)
Sep 14, 2020 1.160 1.330 1.070 1.280 4,257,416 +0.01(+0.39%)
Sep 11, 2020 0.9400 1.350 0.9300 1.275 9,836,300 +0.33(+35.64%)
Sep 10, 2020 0.9200 0.9700 0.9100 0.9400 462,763 +0.03(+3.29%)
Sep 09, 2020 0.9190 0.9456 0.9011 0.9101 282,062 -0.01(-0.97%)
Sep 08, 2020 0.9000 0.9281 0.8802 0.9190 222,813 -0.00(-0.13%)
Sep 04, 2020 0.9675 0.9891 0.8500 0.9202 554,500 -0.04(-3.95%)
Sep 03, 2020 1.020 1.020 0.9400 0.9580 413,323 -0.06(-6.08%)
Sep 02, 2020 1.050 1.050 0.9800 1.020 328,353 -0.02(-1.92%)
Sep 01, 2020 1.000 1.120 0.9700 1.040 997,148 +0.07(+7.22%)
Aug 31, 2020 1.040 1.050 0.9600 0.9700 410,622 -0.07(-6.73%)
Aug 28, 2020 1.020 1.070 1.020 1.040 239,100 +0.02(+1.96%)
Aug 27, 2020 1.100 1.140 1.000 1.020 372,094 -0.06(-5.56%)
Aug 26, 2020 1.000 1.110 0.9900 1.080 659,426 +0.08(+8.00%)
Aug 25, 2020 1.000 1.020 0.9900 1.000 313,487 +0.01(+1.01%)
Aug 24, 2020 1.100 1.110 0.9600 0.9900 1,081,743 -0.15(-13.16%)
Aug 21, 2020 1.190 1.220 1.114 1.140 780,200 -0.07(-5.79%)
Aug 20, 2020 1.190 1.280 1.170 1.210 750,520 +0.05(+4.31%)
Aug 19, 2020 1.150 1.240 1.150 1.160 817,064 +0.00(+0.00%)
Aug 18, 2020 1.200 1.210 1.140 1.160 523,309 -0.04(-3.33%)
Aug 17, 2020 1.290 1.330 1.180 1.200 943,534 -0.13(-9.77%)
Aug 14, 2020 1.500 1.505 1.310 1.330 1,501,200 -0.15(-10.14%)
Aug 13, 2020 1.420 1.570 1.400 1.480 2,021,333 +0.02(+1.37%)
Aug 12, 2020 1.580 1.630 1.430 1.460 850,293 -0.12(-7.59%)
Aug 11, 2020 1.650 1.690 1.560 1.580 1,671,327 -0.04(-2.47%)
Aug 10, 2020 1.550 1.740 1.550 1.620 1,546,006 +0.10(+6.58%)
Aug 07, 2020 1.620 1.620 1.440 1.520 691,700 -0.04(-2.56%)
Aug 06, 2020 1.640 1.670 1.520 1.560 1,043,048 -0.12(-7.14%)
Aug 05, 2020 1.660 1.760 1.580 1.680 1,522,380 +0.01(+0.60%)
Aug 04, 2020 1.740 1.890 1.650 1.670 2,752,968 -0.07(-4.02%)
Aug 03, 2020 1.730 1.780 1.670 1.740 568,005 +0.07(+4.19%)
Jul 31, 2020 1.770 1.819 1.650 1.670 565,800 -0.09(-5.11%)
Jul 30, 2020 1.710 1.850 1.570 1.760 2,517,640 +0.03(+1.73%)
Jul 29, 2020 1.850 1.870 1.700 1.730 1,015,947 -0.10(-5.46%)
Jul 28, 2020 1.930 1.950 1.720 1.830 1,891,142 -0.06(-3.17%)
Jul 27, 2020 2.110 2.150 1.860 1.890 2,926,105 -0.19(-9.13%)
Jul 24, 2020 2.100 2.280 2.050 2.080 2,002,200 -0.26(-11.11%)
Jul 23, 2020 2.030 2.460 1.980 2.340 6,512,307 +0.32(+15.84%)
Jul 22, 2020 1.960 2.190 1.910 2.020 4,071,080 +0.12(+6.32%)
Jul 21, 2020 1.980 2.100 1.810 1.900 3,119,531 -0.23(-10.80%)
Jul 20, 2020 1.980 2.240 1.810 2.130 7,504,570 +0.23(+12.11%)
Jul 17, 2020 1.040 1.990 1.040 1.900 20,193,800 +0.85(+80.95%)
Jul 16, 2020 1.040 1.090 0.9700 1.050 845,662 -0.12(-10.26%)
Jul 15, 2020 0.9000 1.620 0.8700 1.170 4,522,479 +0.27(+30.20%)
Jul 14, 2020 0.9350 0.9400 0.8620 0.8986 144,503 -0.01(-1.25%)
Jul 13, 2020 0.9400 0.9500 0.9100 0.9100 133,933 +0.01(+0.78%)
Jul 10, 2020 0.9000 1.015 0.8950 0.9030 399,500 -0.06(-5.94%)
Jul 09, 2020 1.000 1.000 0.9100 0.9600 339,929 -0.04(-4.00%)
Jul 08, 2020 1.020 1.030 0.9850 1.000 300,731 -0.01(-0.99%)
Jul 07, 2020 1.130 1.140 1.010 1.010 470,952 -0.11(-9.82%)
Jul 06, 2020 1.110 1.180 1.100 1.120 625,932 +0.01(+0.90%)
Jul 02, 2020 1.150 1.220 1.100 1.110 823,600 -0.04(-3.48%)
Jul 01, 2020 1.120 1.190 1.120 1.150 265,065 +0.04(+3.60%)
Jun 30, 2020 1.230 1.260 1.090 1.110 553,163 -0.02(-1.77%)
Jun 29, 2020 1.190 1.190 1.070 1.130 487,687 -0.02(-1.74%)
Jun 26, 2020 1.170 1.270 1.150 1.150 355,300 -0.05(-4.17%)
Jun 25, 2020 1.140 1.220 1.140 1.200 287,331 +0.07(+6.19%)
Jun 24, 2020 1.260 1.290 1.110 1.130 428,593 -0.14(-11.02%)
Jun 23, 2020 1.360 1.410 1.220 1.270 587,958 -0.11(-7.97%)
Jun 22, 2020 1.500 1.570 1.360 1.380 745,831 -0.27(-16.36%)
Jun 19, 2020 1.710 2.090 1.600 1.650 3,968,400 +0.03(+1.85%)
Jun 18, 2020 1.470 1.800 1.250 1.620 3,629,103 +0.13(+8.72%)
Jun 17, 2020 2.540 2.620 1.410 1.490 5,883,451 -0.09(-5.70%)
Jun 16, 2020 1.050 2.160 1.050 1.580 4,399,618 +0.54(+51.92%)
Jun 15, 2020 1.030 1.305 1.010 1.040 453,033 +0.02(+2.12%)
Jun 12, 2020 1.000 1.100 1.000 1.018 56,900 +0.01(+0.83%)
Jun 11, 2020 1.040 1.040 0.9700 1.010 74,213 -0.05(-4.72%)
Jun 10, 2020 1.110 1.160 1.020 1.060 37,029 -0.04(-3.64%)
Jun 09, 2020 1.160 1.160 1.100 1.100 106,528 -0.07(-5.98%)
Jun 08, 2020 1.110 1.180 1.110 1.170 266,551 +0.12(+11.43%)
Jun 05, 2020 1.010 1.080 1.010 1.050 93,800 +0.02(+1.94%)
Jun 04, 2020 0.8900 1.100 0.8900 1.030 378,925 +0.15(+17.05%)
Jun 03, 2020 0.8900 0.8900 0.8600 0.8800 142,061 +0.02(+1.75%)
Jun 02, 2020 0.9900 0.9900 0.8500 0.8649 124,902 -0.12(-11.74%)
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.