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 (%)
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%)
May 01, 2020 0.8750 0.8750 0.8149 0.8400 57,000 -0.02(-2.33%)
Apr 30, 2020 0.8700 0.8800 0.8600 0.8600 94,749 -0.01(-0.66%)
Apr 29, 2020 0.8799 0.8799 0.8500 0.8657 163,327 +0.03(+3.06%)
Apr 28, 2020 0.8800 0.8800 0.8300 0.8400 58,148 -0.02(-2.09%)
Apr 27, 2020 0.8900 0.9099 0.8400 0.8579 65,843 +0.01(+0.93%)
Apr 24, 2020 0.8800 0.8999 0.8500 0.8500 40,800 -0.02(-1.73%)
Apr 23, 2020 0.8651 0.9500 0.8650 0.8650 78,273 -0.00(-0.01%)
Apr 22, 2020 0.9300 0.9300 0.8651 0.8651 64,081 -0.02(-2.30%)
Apr 21, 2020 0.9200 0.9300 0.8501 0.8855 48,621 -0.04(-3.96%)
Apr 20, 2020 0.9500 0.9999 0.9070 0.9220 39,773 +0.00(+0.11%)
Apr 17, 2020 0.9798 0.9798 0.9000 0.9210 44,000 -0.04(-4.06%)
Apr 16, 2020 0.9700 0.9798 0.9500 0.9600 37,476 -0.01(-1.03%)
Apr 15, 2020 0.9700 0.9700 0.9502 0.9700 18,129 +0.00(+0.10%)
Apr 14, 2020 0.9545 0.9771 0.9000 0.9690 63,373 +0.03(+3.61%)
Apr 13, 2020 0.9000 0.9800 0.8400 0.9352 123,130 +0.05(+5.08%)
Apr 09, 2020 0.8800 0.9400 0.8000 0.8900 112,800 +0.09(+11.25%)
Apr 08, 2020 0.8200 0.9000 0.7800 0.8000 72,260 -0.01(-1.23%)
Apr 07, 2020 0.8600 0.9400 0.8100 0.8100 89,986 +0.02(+2.53%)
Apr 06, 2020 0.8400 0.9200 0.7900 0.7900 86,486 +0.00(+0.00%)
Apr 03, 2020 0.7885 0.8647 0.7800 0.7900 35,800 +0.00(+0.00%)
Apr 02, 2020 0.8100 0.9000 0.7900 0.7900 69,042 +0.03(+3.95%)
Apr 01, 2020 0.8700 1.050 0.7500 0.7600 135,958 -0.10(-11.63%)
Mar 31, 2020 1.040 1.040 0.8600 0.8600 97,209 +0.01(+1.16%)
Mar 30, 2020 0.9414 1.020 0.8501 0.8501 70,628 -0.06(-6.59%)
Mar 27, 2020 1.060 1.060 0.9100 0.9101 90,000 -0.09(-8.99%)
Mar 26, 2020 1.040 1.090 0.9200 1.000 77,732 +0.00(+0.00%)
Mar 25, 2020 1.050 1.082 0.9200 1.000 95,175 -0.02(-1.96%)
Mar 24, 2020 0.9900 1.090 0.9000 1.020 112,550 +0.07(+7.37%)
Mar 23, 2020 0.8700 1.000 0.8300 0.9500 125,239 +0.07(+7.97%)
Mar 20, 2020 0.8946 0.9529 0.8362 0.8799 77,233 -0.01(-1.64%)
Mar 19, 2020 0.7585 0.9238 0.7585 0.8946 48,365 +0.13(+16.46%)
Mar 18, 2020 0.8654 0.9529 0.6320 0.7682 89,382 -0.08(-9.20%)
Mar 17, 2020 0.9529 0.9676 0.8362 0.8460 130,370 -0.15(-14.71%)
Mar 16, 2020 0.9432 1.070 0.9383 0.9918 163,580 +0.02(+2.16%)
Mar 13, 2020 1.109 1.109 0.7876 0.9708 158,581 -0.10(-9.24%)
Mar 12, 2020 1.070 1.138 1.050 1.070 59,527 -0.06(-5.17%)
Mar 11, 2020 1.089 1.177 1.089 1.128 42,594 +0.07(+6.42%)
Mar 10, 2020 1.167 1.206 1.040 1.060 75,760 -0.05(-4.39%)
Mar 09, 2020 1.177 1.201 0.9140 1.109 138,890 -0.07(-5.79%)
Mar 06, 2020 1.225 1.259 1.177 1.177 86,798 -0.09(-7.38%)
Mar 05, 2020 1.254 1.293 1.235 1.270 28,083 -0.02(-1.77%)
Mar 04, 2020 1.264 1.293 1.235 1.293 34,798 -0.00(-0.37%)
Mar 03, 2020 1.322 1.322 1.274 1.298 57,947 +0.01(+1.14%)
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.