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 (%)
Aug 29, 2014 5.633 5.823 5.823 5.823 100,227 +0.14(+2.47%)
Aug 28, 2014 5.725 5.760 5.654 5.682 21,356 -0.11(-1.82%)
Aug 27, 2014 5.830 5.851 5.718 5.788 12,821 -0.06(-1.08%)
Aug 26, 2014 5.795 5.851 5.795 5.851 14,179 +0.02(+0.36%)
Aug 25, 2014 5.788 5.851 5.781 5.830 16,316 +0.05(+0.85%)
Aug 22, 2014 5.816 5.834 5.760 5.781 14,747 -0.02(-0.36%)
Aug 21, 2014 5.598 5.823 5.598 5.802 32,877 +0.15(+2.74%)
Aug 20, 2014 5.809 5.809 5.640 5.647 13,419 -0.18(-3.02%)
Aug 19, 2014 5.802 5.844 5.732 5.823 45,505 +0.01(+0.12%)
Aug 18, 2014 5.900 5.900 5.556 5.816 93,544 -0.04(-0.72%)
Aug 15, 2014 5.865 5.928 5.802 5.858 33,788 +0.02(+0.36%)
Aug 14, 2014 5.746 5.865 5.675 5.837 40,801 +0.13(+2.21%)
Aug 13, 2014 5.626 5.626 5.626 5.711 35,802 +0.04(+0.62%)
Aug 12, 2014 5.851 5.963 5.650 5.675 45,637 -0.17(-2.88%)
Aug 11, 2014 5.977 5.977 5.675 5.844 70,999 +0.07(+1.22%)
Aug 08, 2014 4.362 5.833 3.540 5.774 228,596 -0.29(-4.75%)
Aug 07, 2014 6.013 6.111 5.998 6.062 55,698 +0.09(+1.53%)
Aug 06, 2014 5.999 6.125 5.921 5.970 37,347 -0.07(-1.16%)
Aug 05, 2014 6.188 6.237 5.991 6.041 25,959 -0.20(-3.26%)
Aug 04, 2014 6.230 6.406 6.118 6.244 48,383 +0.02(+0.34%)
Aug 01, 2014 6.146 6.265 6.006 6.223 38,072 +0.11(+1.72%)
Jul 31, 2014 6.230 6.244 6.013 6.118 29,097 -0.20(-3.11%)
Jul 30, 2014 6.202 6.350 6.083 6.315 31,765 +0.15(+2.51%)
Jul 29, 2014 6.371 6.371 6.118 6.160 21,177 -0.17(-2.66%)
Jul 28, 2014 6.244 6.399 6.076 6.329 72,962 +0.12(+1.92%)
Jul 25, 2014 6.237 6.322 6.160 6.209 38,361 -0.12(-1.89%)
Jul 24, 2014 6.567 6.645 6.315 6.329 11,818 -0.25(-3.84%)
Jul 23, 2014 6.743 6.813 6.582 6.582 20,493 -0.13(-1.99%)
Jul 22, 2014 6.736 6.764 6.690 6.715 17,129 +0.01(+0.10%)
Jul 21, 2014 6.427 6.806 6.322 6.708 50,681 +0.21(+3.19%)
Jul 18, 2014 6.462 6.617 6.455 6.501 30,755 +0.02(+0.27%)
Jul 17, 2014 6.708 6.834 6.455 6.483 23,245 -0.30(-4.35%)
Jul 16, 2014 6.820 6.862 6.603 6.778 42,226 +0.03(+0.42%)
Jul 15, 2014 6.848 6.905 6.729 6.750 35,518 -0.09(-1.33%)
Jul 14, 2014 6.610 6.848 6.476 6.841 40,082 +0.27(+4.17%)
Jul 11, 2014 6.652 6.666 6.441 6.567 35,482 -0.12(-1.79%)
Jul 10, 2014 6.589 6.711 6.582 6.687 30,819 +0.01(+0.21%)
Jul 09, 2014 6.701 6.784 6.617 6.673 28,704 -0.02(-0.31%)
Jul 08, 2014 6.715 6.799 6.652 6.694 23,149 +0.00(+0.00%)
Jul 07, 2014 6.785 6.813 6.694 6.694 29,957 -0.13(-1.95%)
Jul 03, 2014 6.764 6.827 6.827 6.827 12,955 +0.08(+1.14%)
Jul 02, 2014 6.757 6.834 6.750 6.750 40,999 +0.04(+0.52%)
Jul 01, 2014 6.673 6.813 6.624 6.715 62,743 +0.07(+1.06%)
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%)
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.