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 (%)
Sep 30, 2019 1.453 1.472 1.414 1.462 64,098 +0.06(+4.08%)
Sep 27, 2019 1.395 1.453 1.376 1.405 52,427 +0.03(+2.08%)
Sep 26, 2019 1.424 1.426 1.376 1.376 87,871 -0.03(-2.04%)
Sep 25, 2019 1.395 1.440 1.376 1.405 67,016 +0.01(+0.68%)
Sep 24, 2019 1.433 1.433 1.367 1.395 123,864 -0.07(-4.57%)
Sep 23, 2019 1.529 1.548 1.433 1.462 113,129 -0.10(-6.13%)
Sep 20, 2019 1.701 1.720 1.491 1.558 285,368 -0.13(-7.65%)
Sep 19, 2019 1.724 1.770 1.677 1.687 222,928 +0.00(+0.00%)
Sep 18, 2019 1.705 1.705 1.668 1.687 57,031 -0.03(-1.61%)
Sep 17, 2019 1.816 1.889 1.696 1.714 113,118 -0.09(-5.10%)
Sep 16, 2019 1.659 1.825 1.659 1.806 80,271 +0.17(+10.11%)
Sep 13, 2019 1.554 1.696 1.514 1.641 153,200 +0.15(+9.88%)
Sep 12, 2019 1.475 1.530 1.465 1.493 83,177 +0.02(+1.25%)
Sep 11, 2019 1.401 1.512 1.383 1.475 89,080 +0.06(+4.57%)
Sep 10, 2019 1.401 1.410 1.355 1.410 67,146 +0.03(+2.00%)
Sep 09, 2019 1.355 1.383 1.336 1.383 65,254 +0.03(+2.04%)
Sep 06, 2019 1.327 1.364 1.309 1.355 40,253 +0.01(+0.69%)
Sep 05, 2019 1.383 1.429 1.318 1.346 87,152 -0.04(-2.67%)
Sep 04, 2019 1.364 1.401 1.357 1.383 42,245 +0.03(+2.04%)
Sep 03, 2019 1.355 1.401 1.346 1.355 89,046 +0.00(+0.00%)
Aug 30, 2019 1.364 1.383 1.336 1.355 50,235 +0.00(+0.00%)
Aug 29, 2019 1.355 1.383 1.346 1.355 29,381 +0.00(+0.00%)
Aug 28, 2019 1.383 1.387 1.318 1.355 75,503 -0.01(-0.68%)
Aug 27, 2019 1.438 1.438 1.364 1.364 111,249 -0.08(-5.73%)
Aug 26, 2019 1.475 1.475 1.410 1.447 95,326 -0.01(-0.63%)
Aug 23, 2019 1.475 1.502 1.447 1.456 74,213 -0.02(-1.25%)
Aug 22, 2019 1.521 1.548 1.465 1.475 136,519 -0.06(-3.61%)
Aug 21, 2019 1.567 1.567 1.521 1.530 49,267 -0.03(-1.78%)
Aug 20, 2019 1.548 1.576 1.530 1.558 112,850 +0.01(+0.59%)
Aug 19, 2019 1.558 1.558 1.521 1.548 70,613 -0.01(-0.59%)
Aug 16, 2019 1.585 1.585 1.539 1.558 75,949 +0.02(+1.20%)
Aug 15, 2019 1.714 1.724 1.521 1.539 155,645 -0.17(-9.73%)
Aug 14, 2019 1.705 1.733 1.659 1.705 161,223 -0.06(-3.14%)
Aug 13, 2019 1.696 1.789 1.687 1.760 144,707 +0.07(+4.37%)
Aug 12, 2019 1.779 1.779 1.677 1.687 155,111 -0.16(-8.50%)
Aug 09, 2019 1.843 1.917 1.819 1.843 106,654 -0.08(-4.31%)
Aug 08, 2019 1.935 1.954 1.899 1.926 60,539 +0.00(+0.24%)
Aug 07, 2019 1.917 1.926 1.843 1.922 64,234 -0.01(-0.71%)
Aug 06, 2019 1.972 1.972 1.908 1.935 43,440 +0.01(+0.50%)
Aug 05, 2019 1.917 1.935 1.853 1.926 35,239 +0.01(+0.46%)
Aug 02, 2019 1.871 1.917 1.871 1.917 53,598 +0.05(+2.72%)
Aug 01, 2019 1.917 1.972 1.853 1.866 117,198 -0.05(-2.64%)
Jul 31, 2019 1.926 1.982 1.908 1.917 88,807 -0.01(-0.48%)
Jul 30, 2019 1.899 1.935 1.889 1.926 24,773 +0.03(+1.46%)
Jul 29, 2019 1.935 1.954 1.871 1.899 35,836 -0.03(-1.44%)
Jul 26, 2019 1.862 1.935 1.862 1.926 52,947 +0.05(+2.45%)
Jul 25, 2019 1.871 1.917 1.668 1.880 197,415 -0.01(-0.49%)
Jul 24, 2019 1.972 1.972 1.843 1.889 119,864 -0.08(-4.21%)
Jul 23, 2019 2.018 2.018 1.963 1.972 40,156 -0.03(-1.38%)
Jul 22, 2019 1.954 2.028 1.933 2.000 45,508 +0.03(+1.40%)
Jul 19, 2019 2.000 2.000 1.954 1.972 54,466 -0.03(-1.38%)
Jul 18, 2019 2.009 2.018 1.982 2.000 45,966 -0.01(-0.46%)
Jul 17, 2019 2.074 2.074 2.009 2.009 63,738 -0.08(-3.96%)
Jul 16, 2019 2.083 2.101 1.991 2.092 111,464 -0.01(-0.44%)
Jul 15, 2019 2.175 2.184 2.071 2.101 116,528 -0.02(-0.87%)
Jul 12, 2019 2.138 2.203 2.111 2.120 138,228 +0.00(+0.00%)
Jul 11, 2019 2.166 2.203 2.092 2.120 129,374 -0.04(-1.71%)
Jul 10, 2019 2.120 2.212 2.120 2.157 68,710 +0.06(+3.08%)
Jul 09, 2019 2.120 2.166 2.065 2.092 87,631 -0.03(-1.30%)
Jul 08, 2019 2.129 2.230 2.065 2.120 163,261 -0.11(-4.96%)
Jul 05, 2019 2.212 2.265 2.203 2.230 69,982 +0.04(+1.68%)
Jul 03, 2019 2.184 2.221 2.157 2.194 18,444 -0.01(-0.42%)
Jul 02, 2019 2.157 2.277 2.138 2.203 135,911 +0.00(+0.00%)
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.