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 30, 2009 0.5858 0.5920 0.5551 0.5920 14,331 +0.02(+4.35%)
Jun 29, 2009 0.5242 0.5673 0.5242 0.5673 10,008 +0.10(+21.05%)
Jun 26, 2009 0.5741 0.6167 0.4508 0.4687 209,839 -0.17(-26.21%)
Jun 25, 2009 0.5550 0.6352 0.5550 0.6352 25,783 +0.12(+24.10%)
Jun 24, 2009 0.5556 0.6044 0.5118 0.5118 17,328 -0.11(-17.82%)
Jun 23, 2009 0.5858 0.6228 0.5858 0.6228 7,297 +0.04(+6.32%)
Jun 22, 2009 0.6167 0.6167 0.5858 0.5858 972 -0.04(-5.94%)
Jun 19, 2009 0.6166 0.6352 0.6043 0.6228 7,692 +0.02(+4.12%)
Jun 18, 2009 0.6167 0.6167 0.5982 0.5982 7,308 +0.01(+2.11%)
Jun 17, 2009 0.6228 0.6228 0.5858 0.5858 23,190 -0.04(-5.94%)
Jun 16, 2009 0.6413 0.6413 0.6228 0.6228 8,480 -0.01(-1.94%)
Jun 15, 2009 0.6536 0.6536 0.6352 0.6352 7,394 +0.00(+0.00%)
Jun 12, 2009 0.6475 0.6475 0.6352 0.6352 11,443 +0.00(+0.00%)
Jun 11, 2009 0.5920 0.6352 0.5858 0.6352 11,286 +0.01(+0.98%)
Jun 10, 2009 0.6228 0.6352 0.6228 0.6290 9,405 +0.00(+0.00%)
Jun 09, 2009 0.6167 0.6290 0.6167 0.6290 14,788 +0.01(+0.99%)
Jun 08, 2009 0.6413 0.6475 0.6166 0.6228 14,427 +0.01(+1.00%)
Jun 05, 2009 0.6167 0.6475 0.6105 0.6167 44,405 +0.00(+0.01%)
Jun 04, 2009 0.5797 0.6167 0.5797 0.6166 11,594 +0.04(+6.37%)
Jun 03, 2009 0.6043 0.6043 0.5550 0.5797 16,305 -0.02(-4.08%)
Jun 02, 2009 0.5488 0.6475 0.5488 0.6043 14,594 +0.03(+5.38%)
Jun 01, 2009 0.6166 0.6166 0.5550 0.5735 17,675 -0.03(-5.10%)
May 29, 2009 0.5736 0.6043 0.5982 0.6043 10,631 -0.01(-1.99%)
May 28, 2009 0.5736 0.6351 0.5735 0.6166 57,647 -0.03(-4.77%)
May 27, 2009 0.6167 0.6475 0.5982 0.6475 15,410 +0.00(+0.00%)
May 26, 2009 0.5858 0.6475 0.5242 0.6475 22,331 +0.05(+8.25%)
May 22, 2009 0.5242 0.6166 0.5242 0.5982 16,215 +0.04(+7.78%)
May 21, 2009 0.5982 0.5982 0.5550 0.5550 22,329 -0.05(-8.17%)
May 20, 2009 0.5797 0.6044 0.5797 0.6044 16,344 +0.03(+5.39%)
May 19, 2009 0.5673 0.6043 0.5673 0.5735 34,467 +0.04(+6.90%)
May 18, 2009 0.5242 0.6105 0.5242 0.5365 5,675 +0.01(+2.35%)
May 15, 2009 0.6907 0.6907 0.4508 0.5242 84,999 -0.15(-22.02%)
May 14, 2009 0.6228 0.7338 0.5488 0.6722 59,379 +0.16(+31.33%)
May 13, 2009 0.7091 0.7091 0.5057 0.5118 46,064 -0.20(-28.45%)
May 12, 2009 0.6290 0.7153 0.6290 0.7153 37,621 +0.09(+14.86%)
May 11, 2009 0.5858 0.6660 0.5365 0.6228 31,040 +0.08(+14.76%)
May 08, 2009 0.4317 0.5427 0.4317 0.5427 32,383 +0.05(+10.00%)
May 07, 2009 0.3947 0.4933 0.3579 0.4933 77,763 +0.10(+25.00%)
May 06, 2009 0.4070 0.4378 0.3712 0.3947 15,567 -0.02(-4.48%)
May 05, 2009 0.4008 0.4378 0.3521 0.4132 17,513 +0.00(+0.00%)
May 04, 2009 0.5488 0.5488 0.3700 0.4132 64,547 -0.02(-4.29%)
May 01, 2009 0.4070 0.4317 0.3885 0.4317 6,877 +0.04(+11.11%)
Apr 30, 2009 0.4193 0.4193 0.3453 0.3885 15,243 -0.01(-1.56%)
Apr 29, 2009 0.4070 0.4070 0.3885 0.3947 11,189 +0.01(+1.59%)
Apr 28, 2009 0.4378 0.4379 0.3083 0.3885 59,107 -0.05(-11.27%)
Apr 27, 2009 0.4317 0.4625 0.4193 0.4378 13,783 +0.02(+5.97%)
Apr 24, 2009 0.3638 0.4625 0.3638 0.4132 14,432 +0.05(+13.56%)
Apr 23, 2009 0.3638 0.3638 0.3392 0.3638 4,702 -0.01(-1.67%)
Apr 22, 2009 0.3885 0.3947 0.3022 0.3700 21,168 +0.00(+0.00%)
Apr 21, 2009 0.3578 0.3762 0.3578 0.3700 8,918 -0.02(-6.25%)
Apr 20, 2009 0.4008 0.4008 0.3515 0.3947 19,921 -0.02(-4.48%)
Apr 17, 2009 0.3577 0.4132 0.3577 0.4132 28,056 +0.06(+15.52%)
Apr 16, 2009 0.3515 0.3577 0.3392 0.3577 39,028 +0.01(+1.75%)
Apr 15, 2009 0.3577 0.4008 0.3515 0.3515 24,803 -0.01(-1.72%)
Apr 14, 2009 0.3207 0.4008 0.3207 0.3577 38,174 +0.06(+18.37%)
Apr 13, 2009 0.3083 0.3084 0.2898 0.3022 34,638 +0.01(+2.08%)
Apr 09, 2009 0.3392 0.3392 0.2960 0.2960 97,279 -0.05(-14.29%)
Apr 08, 2009 0.3515 0.3515 0.3330 0.3453 9,526 +0.01(+1.74%)
Apr 07, 2009 0.3145 0.3453 0.3145 0.3394 17,193 +0.02(+7.92%)
Apr 06, 2009 0.2898 0.3145 0.2898 0.3145 21,784 -0.01(-3.77%)
Apr 03, 2009 0.3145 0.3453 0.3022 0.3268 3,697 -0.01(-1.85%)
Apr 02, 2009 0.3699 0.3700 0.2898 0.3330 57,806 +0.02(+5.88%)
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.