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 )

N/A 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 (%)
Aug 30, 2013 5.437 5.437 5.115 5.300 0 -0.14(-2.64%)
Aug 29, 2013 5.423 5.485 5.382 5.444 19,690 +0.02(+0.38%)
Aug 28, 2013 5.430 5.559 5.423 5.423 0 +0.00(+0.00%)
Aug 27, 2013 5.451 5.519 5.423 5.423 50,931 -0.08(-1.37%)
Aug 26, 2013 5.492 5.649 5.464 5.498 0 -0.08(-1.35%)
Aug 23, 2013 5.396 5.581 5.348 5.574 0 +0.21(+3.83%)
Aug 22, 2013 4.958 5.389 4.951 5.368 90,724 +0.44(+8.89%)
Aug 21, 2013 5.088 5.242 4.930 4.930 0 -0.16(-3.23%)
Aug 20, 2013 5.047 5.197 4.964 5.094 37,330 +0.08(+1.50%)
Aug 19, 2013 5.211 5.252 4.992 5.019 32,679 -0.16(-3.17%)
Aug 16, 2013 5.327 5.379 5.183 5.183 0 -0.14(-2.70%)
Aug 15, 2013 5.348 5.437 5.327 5.327 50,188 -0.06(-1.14%)
Aug 14, 2013 5.451 5.471 5.348 5.389 23,562 -0.06(-1.13%)
Aug 13, 2013 5.492 5.512 5.286 5.451 131,635 +0.00(+0.00%)
Aug 12, 2013 5.444 5.505 5.423 5.451 79,535 +0.01(+0.13%)
Aug 09, 2013 5.505 5.581 5.444 5.444 53,027 -0.07(-1.24%)
Aug 08, 2013 5.540 5.581 5.451 5.512 45,405 -0.03(-0.49%)
Aug 07, 2013 5.307 5.629 5.306 5.540 72,515 +0.40(+7.72%)
Aug 06, 2013 5.245 5.245 5.067 5.142 19,811 -0.10(-1.96%)
Aug 05, 2013 5.081 5.252 4.944 5.245 37,383 +0.10(+2.00%)
Aug 02, 2013 5.279 5.279 5.115 5.142 43,203 -0.21(-3.96%)
Aug 01, 2013 5.245 5.403 5.136 5.355 27,265 +0.17(+3.30%)
Jul 31, 2013 5.231 5.272 5.136 5.183 0 +0.01(+0.27%)
Jul 30, 2013 5.320 5.320 5.156 5.170 0 -0.14(-2.58%)
Jul 29, 2013 5.498 5.505 5.307 5.307 0 -0.19(-3.49%)
Jul 26, 2013 5.533 5.560 5.492 5.498 0 -0.09(-1.59%)
Jul 25, 2013 5.534 5.587 5.492 5.587 0 +0.07(+1.24%)
Jul 24, 2013 5.560 5.581 5.485 5.519 0 +0.01(+0.12%)
Jul 23, 2013 5.533 5.533 5.440 5.512 0 +0.02(+0.37%)
Jul 22, 2013 5.505 5.533 5.451 5.492 0 -0.08(-1.35%)
Jul 19, 2013 5.560 5.601 5.512 5.567 0 -0.03(-0.61%)
Jul 18, 2013 5.546 5.601 5.519 5.601 0 +0.07(+1.24%)
Jul 17, 2013 5.526 5.601 5.478 5.533 76,637 +0.03(+0.62%)
Jul 16, 2013 5.423 5.498 5.423 5.498 0 +0.12(+2.16%)
Jul 15, 2013 5.389 5.522 5.362 5.382 0 -0.01(-0.25%)
Jul 12, 2013 5.375 5.464 5.375 5.396 0 +0.01(+0.13%)
Jul 11, 2013 5.375 5.389 5.259 5.389 0 +0.08(+1.55%)
Jul 10, 2013 5.266 5.334 5.197 5.307 0 +0.01(+0.13%)
Jul 09, 2013 5.300 5.334 5.259 5.300 0 +0.00(+0.00%)
Jul 08, 2013 5.355 5.355 5.238 5.300 0 -0.05(-0.90%)
Jul 05, 2013 5.307 5.382 5.177 5.348 0 +0.05(+1.03%)
Jul 03, 2013 5.430 5.452 5.238 5.293 0 -0.15(-2.77%)
Jul 02, 2013 5.409 5.553 5.296 5.444 0 +0.01(+0.25%)
Jul 01, 2013 5.204 5.478 5.204 5.430 0 +0.30(+5.87%)
Jun 28, 2013 4.971 5.170 4.862 5.129 237,581 +0.14(+2.88%)
Jun 27, 2013 4.862 5.009 4.862 4.985 0 +0.15(+3.12%)
Jun 26, 2013 4.875 4.896 4.807 4.834 0 -0.02(-0.42%)
Jun 25, 2013 4.834 4.923 4.793 4.855 0 -0.01(-0.14%)
Jun 24, 2013 4.875 4.958 4.793 4.862 0 -0.07(-1.39%)
Jun 21, 2013 4.951 5.070 4.827 4.930 98,644 +0.02(+0.42%)
Jun 20, 2013 5.197 5.204 4.882 4.910 0 -0.31(-5.91%)
Jun 19, 2013 5.389 5.396 5.204 5.218 0 -0.16(-2.93%)
Jun 18, 2013 5.341 5.396 5.266 5.375 0 +0.04(+0.77%)
Jun 17, 2013 5.327 5.334 5.218 5.334 0 +0.08(+1.56%)
Jun 14, 2013 5.300 5.334 5.156 5.252 0 -0.05(-0.90%)
Jun 13, 2013 5.005 5.300 4.999 5.300 31,724 +0.27(+5.45%)
Jun 12, 2013 5.067 5.067 4.862 5.026 112,427 -0.01(-0.27%)
Jun 11, 2013 4.959 5.101 4.917 5.040 39,823 +0.01(+0.14%)
Jun 10, 2013 5.176 5.176 4.958 5.033 0 -0.08(-1.60%)
Jun 07, 2013 5.237 5.237 5.108 5.114 0 -0.07(-1.44%)
Jun 06, 2013 5.060 5.196 5.033 5.189 55,504 +0.15(+2.97%)
Jun 05, 2013 5.114 5.114 4.973 5.040 0 -0.04(-0.80%)
Jun 04, 2013 5.210 5.251 5.060 5.080 0 -0.14(-2.61%)
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.