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 )

0.2609 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 30, 2014 5.887 6.027 5.880 5.957 28,556 +0.02(+0.35%)
May 29, 2014 5.964 6.103 5.859 5.936 62,253 -0.05(-0.82%)
May 28, 2014 6.096 6.096 5.901 5.985 42,025 -0.15(-2.39%)
May 27, 2014 5.748 6.201 5.692 6.131 46,101 +0.38(+6.67%)
May 23, 2014 5.664 5.748 5.748 5.748 33,403 +0.04(+0.73%)
May 22, 2014 5.720 5.727 5.643 5.706 12,342 +0.01(+0.25%)
May 21, 2014 5.657 5.762 5.580 5.692 57,899 +0.03(+0.49%)
May 20, 2014 5.734 5.755 5.504 5.664 65,106 -0.11(-1.93%)
May 19, 2014 5.769 5.873 5.734 5.776 34,642 -0.06(-0.96%)
May 16, 2014 5.908 5.908 5.769 5.831 37,628 -0.07(-1.18%)
May 15, 2014 5.894 5.929 5.852 5.901 58,788 -0.07(-1.17%)
May 14, 2014 6.110 6.138 5.950 5.971 45,636 -0.17(-2.84%)
May 13, 2014 6.173 6.271 6.107 6.145 52,433 -0.03(-0.56%)
May 12, 2014 6.208 6.278 6.089 6.180 29,187 -0.02(-0.34%)
May 09, 2014 6.138 6.250 6.055 6.201 36,071 +0.00(+0.00%)
May 08, 2014 6.124 6.278 6.020 6.201 29,246 +0.03(+0.57%)
May 07, 2014 5.769 6.166 5.769 6.166 122,272 +0.23(+3.88%)
May 06, 2014 6.034 6.215 5.930 5.936 46,081 -0.11(-1.85%)
May 05, 2014 6.041 6.180 6.041 6.048 30,457 -0.05(-0.80%)
May 02, 2014 6.166 6.207 6.041 6.096 74,538 -0.08(-1.35%)
May 01, 2014 6.082 6.180 6.034 6.180 85,964 +0.03(+0.57%)
Apr 30, 2014 6.159 6.264 6.041 6.145 45,173 -0.06(-1.01%)
Apr 29, 2014 6.194 6.229 6.082 6.208 30,811 +0.07(+1.14%)
Apr 28, 2014 6.034 6.138 6.020 6.138 48,608 +0.15(+2.56%)
Apr 25, 2014 6.187 6.480 5.936 5.985 36,421 -0.25(-4.03%)
Apr 24, 2014 6.166 6.243 6.086 6.236 25,422 +0.10(+1.59%)
Apr 23, 2014 6.229 6.229 6.013 6.138 43,113 -0.08(-1.35%)
Apr 22, 2014 6.236 6.285 6.096 6.222 35,456 +0.03(+0.45%)
Apr 21, 2014 6.229 6.285 6.187 6.194 29,990 -0.06(-1.00%)
Apr 17, 2014 6.222 6.257 6.257 6.257 25,661 +0.01(+0.22%)
Apr 16, 2014 6.208 6.267 6.124 6.243 23,352 +0.03(+0.56%)
Apr 15, 2014 6.445 6.466 6.075 6.208 58,550 -0.27(-4.09%)
Apr 14, 2014 6.417 6.487 6.417 6.473 44,600 +0.05(+0.76%)
Apr 11, 2014 6.417 6.487 6.417 6.424 33,975 +0.01(+0.11%)
Apr 10, 2014 6.634 6.668 6.417 6.417 26,034 -0.21(-3.16%)
Apr 09, 2014 6.543 6.627 6.515 6.627 20,612 +0.09(+1.39%)
Apr 08, 2014 6.654 6.815 6.529 6.536 27,861 -0.09(-1.37%)
Apr 07, 2014 6.640 6.773 6.494 6.627 57,871 -0.05(-0.73%)
Apr 04, 2014 6.913 6.913 6.661 6.675 20,010 -0.17(-2.45%)
Apr 03, 2014 7.038 7.045 6.815 6.843 49,883 -0.20(-2.78%)
Apr 02, 2014 6.989 7.080 6.989 7.038 25,419 +0.09(+1.31%)
Apr 01, 2014 6.975 7.072 6.836 6.947 57,888 -0.02(-0.30%)
Mar 31, 2014 7.017 7.056 6.961 6.968 42,585 +0.01(+0.20%)
Mar 28, 2014 6.738 7.045 6.738 6.954 57,739 +0.26(+3.85%)
Mar 27, 2014 6.808 6.808 6.501 6.696 49,430 -0.08(-1.18%)
Mar 26, 2014 7.052 7.052 6.773 6.777 89,799 -0.23(-3.24%)
Mar 25, 2014 7.066 7.117 6.947 7.003 23,707 -0.01(-0.20%)
Mar 24, 2014 7.136 7.136 6.822 7.017 45,716 -0.10(-1.47%)
Mar 21, 2014 7.059 7.178 7.045 7.122 125,737 +0.13(+1.79%)
Mar 20, 2014 7.143 7.143 6.961 6.996 44,382 -0.13(-1.86%)
Mar 19, 2014 7.017 7.212 6.954 7.129 71,687 +0.13(+1.89%)
Mar 18, 2014 6.766 7.045 6.648 6.996 80,677 +0.27(+3.94%)
Mar 17, 2014 6.885 7.108 6.724 6.731 96,992 -0.14(-2.03%)
Mar 14, 2014 6.640 6.975 6.640 6.871 118,542 +0.23(+3.47%)
Mar 13, 2014 6.731 6.751 6.585 6.640 28,189 -0.04(-0.65%)
Mar 12, 2014 6.538 6.705 6.525 6.684 43,177 +0.14(+2.12%)
Mar 11, 2014 6.760 6.795 6.448 6.545 94,428 -0.29(-4.26%)
Mar 10, 2014 6.753 6.871 6.717 6.837 51,229 +0.03(+0.41%)
Mar 07, 2014 6.587 6.823 6.545 6.809 50,884 +0.24(+3.59%)
Mar 06, 2014 6.490 6.580 6.455 6.573 65,249 +0.11(+1.72%)
Mar 05, 2014 6.407 6.497 6.407 6.462 44,694 +0.01(+0.22%)
Mar 04, 2014 6.233 6.511 6.199 6.448 112,502 +0.29(+4.73%)
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.