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 (%)
Jun 29, 2007 6.876 7.036 6.820 6.839 48,526 +0.00(+0.00%)
Jun 28, 2007 7.067 7.073 6.827 6.839 38,298 -0.22(-3.06%)
Jun 27, 2007 6.950 7.058 6.938 7.055 43,669 +0.02(+0.35%)
Jun 26, 2007 6.947 7.110 6.942 7.030 72,260 +0.10(+1.42%)
Jun 25, 2007 6.783 7.005 6.783 6.931 79,184 +0.18(+2.65%)
Jun 22, 2007 6.888 7.209 6.629 6.753 376,846 -0.17(-2.41%)
Jun 21, 2007 6.722 7.184 6.675 6.919 79,751 +0.12(+1.81%)
Jun 20, 2007 7.431 7.431 6.790 6.796 41,026 -0.63(-8.47%)
Jun 19, 2007 7.129 7.431 7.092 7.425 22,702 +0.25(+3.53%)
Jun 18, 2007 7.184 7.240 7.092 7.172 48,810 -0.01(-0.09%)
Jun 15, 2007 7.147 7.295 7.055 7.178 131,511 +0.21(+3.05%)
Jun 14, 2007 7.116 7.184 6.956 6.965 21,729 -0.16(-2.29%)
Jun 13, 2007 7.209 7.258 7.092 7.129 59,188 +0.01(+0.17%)
Jun 12, 2007 7.172 7.209 7.067 7.116 69,080 -0.12(-1.70%)
Jun 11, 2007 7.166 7.351 7.166 7.240 52,538 +0.04(+0.51%)
Jun 08, 2007 7.345 7.394 7.073 7.203 55,051 -0.15(-2.10%)
Jun 07, 2007 7.283 7.511 7.283 7.357 151,890 +0.01(+0.08%)
Jun 06, 2007 7.332 7.388 7.252 7.351 38,631 -0.05(-0.67%)
Jun 05, 2007 7.468 7.560 7.332 7.400 63,612 -0.12(-1.64%)
Jun 04, 2007 7.542 7.832 7.499 7.523 130,454 -0.02(-0.33%)
Jun 01, 2007 7.517 7.832 7.486 7.548 98,474 +0.09(+1.16%)
May 31, 2007 7.696 7.739 7.406 7.462 60,949 -0.22(-2.89%)
May 30, 2007 7.554 7.702 7.480 7.684 56,454 +0.05(+0.65%)
May 29, 2007 7.690 7.795 7.449 7.634 49,588 -0.01(-0.16%)
May 25, 2007 7.289 7.690 7.079 7.647 67,739 +0.40(+5.53%)
May 24, 2007 7.776 7.789 7.209 7.246 71,681 -0.55(-7.11%)
May 23, 2007 7.690 7.967 7.517 7.801 84,040 +0.11(+1.44%)
May 22, 2007 7.616 7.749 7.585 7.690 58,961 +0.09(+1.22%)
May 21, 2007 7.382 7.708 7.382 7.597 50,190 +0.22(+2.92%)
May 18, 2007 7.067 7.474 6.882 7.382 103,487 +0.32(+4.54%)
May 17, 2007 7.129 7.338 7.061 7.061 138,721 -0.10(-1.38%)
May 16, 2007 7.104 7.320 7.042 7.160 89,183 +0.10(+1.49%)
May 15, 2007 7.258 7.412 7.036 7.055 76,160 -0.22(-3.05%)
May 14, 2007 7.326 7.511 7.246 7.277 72,049 -0.07(-0.92%)
May 11, 2007 7.221 7.369 7.135 7.345 72,067 +0.25(+3.57%)
May 10, 2007 7.246 7.345 7.092 7.092 85,046 -0.15(-2.04%)
May 09, 2007 7.203 7.326 7.092 7.240 74,564 -0.04(-0.59%)
May 08, 2007 7.092 7.314 7.092 7.283 90,251 +0.19(+2.61%)
May 07, 2007 7.178 7.246 7.092 7.098 29,957 -0.07(-1.03%)
May 04, 2007 7.227 7.295 6.888 7.172 46,259 -0.06(-0.77%)
May 03, 2007 7.190 7.338 7.190 7.227 48,278 +0.11(+1.56%)
May 02, 2007 7.098 7.141 7.079 7.116 42,711 +0.02(+0.35%)
May 01, 2007 7.104 7.190 7.030 7.092 78,895 -0.01(-0.17%)
Apr 30, 2007 7.480 7.480 6.956 7.104 142,137 -0.65(-8.43%)
Apr 27, 2007 8.344 8.344 7.678 7.758 68,984 -0.63(-7.50%)
Apr 26, 2007 8.307 8.418 8.183 8.387 30,604 +0.06(+0.74%)
Apr 25, 2007 8.196 8.362 8.097 8.325 67,134 +0.14(+1.66%)
Apr 24, 2007 8.294 8.294 8.128 8.189 26,595 -0.06(-0.75%)
Apr 23, 2007 8.220 8.294 8.208 8.251 13,149 +0.00(+0.00%)
Apr 20, 2007 8.276 8.541 8.202 8.251 185,773 +0.12(+1.52%)
Apr 19, 2007 8.467 8.535 8.041 8.128 48,839 -0.41(-4.77%)
Apr 18, 2007 8.374 8.633 8.245 8.535 53,251 +0.10(+1.24%)
Apr 17, 2007 8.473 8.498 8.042 8.430 64,484 -0.02(-0.22%)
Apr 16, 2007 8.202 8.479 8.128 8.448 124,992 +0.31(+3.79%)
Apr 13, 2007 7.702 8.183 7.548 8.140 69,873 +0.41(+5.35%)
Apr 12, 2007 7.739 7.739 7.419 7.727 33,820 -0.04(-0.56%)
Apr 11, 2007 8.115 8.128 7.708 7.770 29,229 -0.31(-3.82%)
Apr 10, 2007 8.011 8.165 7.998 8.078 22,473 +0.05(+0.61%)
Apr 09, 2007 7.930 8.159 7.758 8.029 133,627 +0.12(+1.56%)
Apr 05, 2007 7.277 7.906 7.277 7.906 35,553 +0.63(+8.64%)
Apr 04, 2007 7.826 7.826 7.190 7.277 64,870 -0.55(-7.01%)
Apr 03, 2007 7.819 7.955 7.789 7.826 24,980 +0.04(+0.55%)
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.