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 (%)
Jul 31, 2020 1.770 1.819 1.650 1.670 565,800 -0.09(-5.11%)
Jul 30, 2020 1.710 1.850 1.570 1.760 2,517,640 +0.03(+1.73%)
Jul 29, 2020 1.850 1.870 1.700 1.730 1,015,947 -0.10(-5.46%)
Jul 28, 2020 1.930 1.950 1.720 1.830 1,891,142 -0.06(-3.17%)
Jul 27, 2020 2.110 2.150 1.860 1.890 2,926,105 -0.19(-9.13%)
Jul 24, 2020 2.100 2.280 2.050 2.080 2,002,200 -0.26(-11.11%)
Jul 23, 2020 2.030 2.460 1.980 2.340 6,512,307 +0.32(+15.84%)
Jul 22, 2020 1.960 2.190 1.910 2.020 4,071,080 +0.12(+6.32%)
Jul 21, 2020 1.980 2.100 1.810 1.900 3,119,531 -0.23(-10.80%)
Jul 20, 2020 1.980 2.240 1.810 2.130 7,504,570 +0.23(+12.11%)
Jul 17, 2020 1.040 1.990 1.040 1.900 20,193,800 +0.85(+80.95%)
Jul 16, 2020 1.040 1.090 0.9700 1.050 845,662 -0.12(-10.26%)
Jul 15, 2020 0.9000 1.620 0.8700 1.170 4,522,479 +0.27(+30.20%)
Jul 14, 2020 0.9350 0.9400 0.8620 0.8986 144,503 -0.01(-1.25%)
Jul 13, 2020 0.9400 0.9500 0.9100 0.9100 133,933 +0.01(+0.78%)
Jul 10, 2020 0.9000 1.015 0.8950 0.9030 399,500 -0.06(-5.94%)
Jul 09, 2020 1.000 1.000 0.9100 0.9600 339,929 -0.04(-4.00%)
Jul 08, 2020 1.020 1.030 0.9850 1.000 300,731 -0.01(-0.99%)
Jul 07, 2020 1.130 1.140 1.010 1.010 470,952 -0.11(-9.82%)
Jul 06, 2020 1.110 1.180 1.100 1.120 625,932 +0.01(+0.90%)
Jul 02, 2020 1.150 1.220 1.100 1.110 823,600 -0.04(-3.48%)
Jul 01, 2020 1.120 1.190 1.120 1.150 265,065 +0.04(+3.60%)
Jun 30, 2020 1.230 1.260 1.090 1.110 553,163 -0.02(-1.77%)
Jun 29, 2020 1.190 1.190 1.070 1.130 487,687 -0.02(-1.74%)
Jun 26, 2020 1.170 1.270 1.150 1.150 355,300 -0.05(-4.17%)
Jun 25, 2020 1.140 1.220 1.140 1.200 287,331 +0.07(+6.19%)
Jun 24, 2020 1.260 1.290 1.110 1.130 428,593 -0.14(-11.02%)
Jun 23, 2020 1.360 1.410 1.220 1.270 587,958 -0.11(-7.97%)
Jun 22, 2020 1.500 1.570 1.360 1.380 745,831 -0.27(-16.36%)
Jun 19, 2020 1.710 2.090 1.600 1.650 3,968,400 +0.03(+1.85%)
Jun 18, 2020 1.470 1.800 1.250 1.620 3,629,103 +0.13(+8.72%)
Jun 17, 2020 2.540 2.620 1.410 1.490 5,883,451 -0.09(-5.70%)
Jun 16, 2020 1.050 2.160 1.050 1.580 4,399,618 +0.54(+51.92%)
Jun 15, 2020 1.030 1.305 1.010 1.040 453,033 +0.02(+2.12%)
Jun 12, 2020 1.000 1.100 1.000 1.018 56,900 +0.01(+0.83%)
Jun 11, 2020 1.040 1.040 0.9700 1.010 74,213 -0.05(-4.72%)
Jun 10, 2020 1.110 1.160 1.020 1.060 37,029 -0.04(-3.64%)
Jun 09, 2020 1.160 1.160 1.100 1.100 106,528 -0.07(-5.98%)
Jun 08, 2020 1.110 1.180 1.110 1.170 266,551 +0.12(+11.43%)
Jun 05, 2020 1.010 1.080 1.010 1.050 93,800 +0.02(+1.94%)
Jun 04, 2020 0.8900 1.100 0.8900 1.030 378,925 +0.15(+17.05%)
Jun 03, 2020 0.8900 0.8900 0.8600 0.8800 142,061 +0.02(+1.75%)
Jun 02, 2020 0.9900 0.9900 0.8500 0.8649 124,902 -0.12(-11.74%)
Jun 01, 2020 0.9200 0.9900 0.8900 0.9800 158,104 +0.08(+8.91%)
May 29, 2020 0.8977 0.9100 0.8599 0.8998 56,700 +0.02(+2.19%)
May 28, 2020 0.8700 0.9160 0.8501 0.8805 104,329 +0.02(+2.38%)
May 27, 2020 0.8200 0.8700 0.8100 0.8600 87,259 +0.06(+7.50%)
May 26, 2020 0.7800 0.8000 0.7600 0.8000 44,508 +0.02(+2.92%)
May 22, 2020 0.7687 0.7787 0.7401 0.7773 44,300 +0.01(+1.61%)
May 21, 2020 0.7300 0.7800 0.7300 0.7650 43,239 +0.02(+2.96%)
May 20, 2020 0.7000 0.7430 0.7000 0.7430 30,396 +0.00(+0.07%)
May 19, 2020 0.7500 0.7500 0.7000 0.7425 52,367 +0.01(+1.70%)
May 18, 2020 0.7671 0.7671 0.7200 0.7301 67,684 -0.01(-1.34%)
May 15, 2020 0.7900 0.7900 0.7200 0.7400 46,600 +0.02(+3.24%)
May 14, 2020 0.7000 0.8000 0.7000 0.7168 58,629 +0.03(+3.87%)
May 13, 2020 0.7818 0.8140 0.6901 0.6901 58,610 -0.11(-13.74%)
May 12, 2020 0.7700 0.8200 0.7525 0.8000 126,898 +0.00(+0.00%)
May 11, 2020 0.7650 0.8300 0.7650 0.8000 42,212 -0.01(-1.64%)
May 08, 2020 0.7900 0.8299 0.7700 0.8133 86,300 +0.01(+1.68%)
May 07, 2020 0.7600 0.8040 0.7600 0.7999 43,000 -0.01(-0.79%)
May 06, 2020 0.8000 0.8399 0.7900 0.8063 29,179 -0.00(-0.31%)
May 05, 2020 0.8499 0.8500 0.8075 0.8088 38,394 -0.02(-2.55%)
May 04, 2020 0.8400 0.8400 0.8000 0.8300 27,414 -0.01(-1.19%)
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.