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 28, 2019 2.111 2.240 2.101 2.240 79,095 +0.18(+8.48%)
Jun 27, 2019 2.147 2.147 2.046 2.065 116,785 -0.08(-3.86%)
Jun 26, 2019 2.212 2.304 2.116 2.147 112,661 -0.06(-2.92%)
Jun 25, 2019 2.249 2.286 2.212 2.212 144,792 -0.07(-3.23%)
Jun 24, 2019 2.304 2.304 2.221 2.286 99,529 +0.03(+1.22%)
Jun 21, 2019 2.221 2.267 2.212 2.258 35,696 +0.05(+2.08%)
Jun 20, 2019 2.221 2.240 2.176 2.212 72,832 +0.01(+0.42%)
Jun 19, 2019 2.212 2.230 2.166 2.203 54,618 -0.01(-0.42%)
Jun 18, 2019 2.230 2.230 2.138 2.212 57,070 -0.02(-0.83%)
Jun 17, 2019 2.212 2.249 2.122 2.230 123,591 +0.06(+2.54%)
Jun 14, 2019 2.304 2.304 2.166 2.175 73,671 -0.12(-5.22%)
Jun 13, 2019 2.212 2.295 2.140 2.295 152,440 +0.18(+8.50%)
Jun 12, 2019 1.900 2.169 1.900 2.115 310,856 +0.23(+12.38%)
Jun 11, 2019 1.891 1.900 1.855 1.882 111,163 +0.00(+0.00%)
Jun 10, 2019 1.882 1.882 1.846 1.882 92,021 +0.01(+0.48%)
Jun 07, 2019 1.882 1.882 1.855 1.873 41,951 +0.00(+0.00%)
Jun 06, 2019 1.810 1.882 1.802 1.873 52,409 +0.05(+2.96%)
Jun 05, 2019 1.864 1.873 1.793 1.819 131,718 -0.02(-0.98%)
Jun 04, 2019 1.810 1.846 1.793 1.837 24,866 +0.01(+0.49%)
Jun 03, 2019 1.837 1.837 1.802 1.828 26,730 +0.01(+0.49%)
May 31, 2019 1.855 2.139 1.793 1.819 90,596 -0.04(-1.93%)
May 30, 2019 1.963 2.017 1.855 1.855 70,440 -0.03(-1.43%)
May 29, 2019 1.864 1.882 1.855 1.882 46,545 +0.02(+0.96%)
May 28, 2019 1.855 1.900 1.855 1.864 81,471 +0.01(+0.48%)
May 24, 2019 1.882 1.918 1.828 1.855 154,415 -0.03(-1.43%)
May 23, 2019 1.936 1.968 1.795 1.882 80,742 -0.06(-3.23%)
May 22, 2019 2.124 2.124 1.927 1.945 102,628 -0.19(-8.82%)
May 21, 2019 2.205 2.232 2.106 2.133 97,222 -0.10(-4.42%)
May 20, 2019 2.187 2.232 2.142 2.232 78,213 +0.09(+4.18%)
May 17, 2019 1.864 2.151 1.848 2.142 160,552 +0.28(+15.18%)
May 16, 2019 1.694 1.868 1.694 1.860 89,502 +0.00(+0.24%)
May 15, 2019 1.784 1.855 1.784 1.855 50,695 +0.05(+2.99%)
May 14, 2019 1.766 1.828 1.748 1.802 40,785 +0.03(+1.51%)
May 13, 2019 1.864 1.872 1.748 1.775 31,715 -0.03(-1.49%)
May 10, 2019 1.891 1.891 1.797 1.802 28,004 -0.04(-2.43%)
May 09, 2019 1.882 1.882 1.837 1.846 28,584 -0.04(-1.90%)
May 08, 2019 1.909 1.909 1.864 1.882 17,991 -0.04(-1.87%)
May 07, 2019 1.918 1.936 1.837 1.918 59,474 +0.00(+0.23%)
May 06, 2019 1.945 1.945 1.900 1.914 42,801 +0.01(+0.71%)
May 03, 2019 1.846 1.954 1.846 1.900 67,947 -0.03(-1.40%)
May 02, 2019 1.954 1.954 1.864 1.927 80,532 +0.03(+1.42%)
May 01, 2019 1.882 2.044 1.882 1.900 67,381 +0.04(+2.42%)
Apr 30, 2019 1.766 1.856 1.766 1.855 252,569 +0.11(+6.15%)
Apr 29, 2019 1.739 1.810 1.703 1.748 244,962 +0.03(+1.56%)
Apr 26, 2019 1.721 1.793 1.676 1.721 75,534 +0.02(+1.05%)
Apr 25, 2019 1.694 1.739 1.676 1.703 112,130 +0.00(+0.00%)
Apr 24, 2019 1.685 1.775 1.658 1.703 79,806 +0.04(+2.70%)
Apr 23, 2019 1.757 1.855 1.658 1.658 223,219 -0.13(-7.50%)
Apr 22, 2019 1.837 1.917 1.784 1.793 93,343 -0.04(-2.44%)
Apr 18, 2019 1.873 1.954 1.837 1.837 65,939 -0.06(-3.30%)
Apr 17, 2019 2.017 2.021 1.873 1.900 68,817 -0.12(-5.78%)
Apr 16, 2019 1.963 2.026 1.954 2.017 93,531 +0.05(+2.74%)
Apr 15, 2019 2.079 2.079 1.882 1.963 140,906 -0.13(-6.01%)
Apr 12, 2019 2.142 2.151 2.079 2.088 16,289 -0.08(-3.72%)
Apr 11, 2019 2.142 2.186 2.088 2.169 50,187 +0.04(+2.11%)
Apr 10, 2019 2.212 2.212 2.124 2.124 21,273 -0.06(-2.87%)
Apr 09, 2019 2.232 2.232 2.183 2.187 11,284 -0.04(-2.01%)
Apr 08, 2019 2.151 2.232 2.151 2.232 19,052 +0.09(+4.18%)
Apr 05, 2019 2.169 2.178 2.142 2.142 23,988 -0.03(-1.24%)
Apr 04, 2019 2.151 2.185 2.151 2.169 27,142 +0.02(+0.83%)
Apr 03, 2019 2.232 2.250 2.148 2.151 44,440 -0.08(-3.61%)
Apr 02, 2019 2.321 2.321 2.124 2.232 100,129 -0.10(-4.23%)
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.