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, 2014 6.666 6.666 6.560 6.645 36,437 -0.02(-0.32%)
Jun 27, 2014 6.553 6.673 6.553 6.666 96,364 +0.06(+0.85%)
Jun 26, 2014 6.567 6.645 6.532 6.610 26,494 -0.01(-0.11%)
Jun 25, 2014 6.413 6.624 6.413 6.617 39,272 +0.15(+2.28%)
Jun 24, 2014 6.553 6.652 6.381 6.469 72,864 -0.15(-2.23%)
Jun 23, 2014 6.539 6.638 6.518 6.617 28,403 +0.05(+0.75%)
Jun 20, 2014 6.518 6.666 6.427 6.567 84,635 +0.10(+1.52%)
Jun 19, 2014 6.610 6.610 6.427 6.469 27,077 -0.09(-1.39%)
Jun 18, 2014 6.181 6.574 6.181 6.560 59,233 +0.37(+5.90%)
Jun 17, 2014 6.139 6.279 6.139 6.195 55,842 +0.07(+1.15%)
Jun 16, 2014 6.097 6.265 6.097 6.125 28,251 +0.04(+0.69%)
Jun 13, 2014 6.202 6.202 6.041 6.083 11,053 -0.13(-2.15%)
Jun 12, 2014 5.984 6.223 5.857 6.216 62,622 +0.18(+3.03%)
Jun 11, 2014 6.327 6.348 5.929 6.034 37,966 -0.30(-4.74%)
Jun 10, 2014 6.341 6.375 6.292 6.334 14,423 +0.35(+5.83%)
Jun 06, 2014 5.992 5.992 5.679 5.985 44,015 +0.04(+0.70%)
Jun 05, 2014 5.873 5.978 5.831 5.943 19,015 +0.09(+1.61%)
Jun 04, 2014 5.859 5.915 5.803 5.849 24,960 -0.05(-0.89%)
Jun 03, 2014 5.894 5.964 5.859 5.901 33,855 +0.01(+0.24%)
Jun 02, 2014 5.957 5.992 5.783 5.887 28,794 -0.07(-1.17%)
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%)
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.