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 31, 2006 8.757 9.047 8.757 8.923 91,012 +0.16(+1.83%)
May 30, 2006 8.880 8.936 8.757 8.763 97,920 -0.12(-1.39%)
May 26, 2006 9.016 9.164 8.763 8.886 103,159 -0.12(-1.37%)
May 25, 2006 9.034 9.034 8.899 9.010 57,767 +0.03(+0.38%)
May 24, 2006 8.942 8.991 8.868 8.975 160,786 +0.03(+0.33%)
May 23, 2006 9.034 9.065 8.899 8.945 121,937 -0.06(-0.64%)
May 22, 2006 9.170 9.238 8.942 9.003 153,983 -0.18(-2.01%)
May 19, 2006 9.225 9.275 9.164 9.188 53,888 -0.05(-0.53%)
May 18, 2006 9.244 9.287 9.219 9.238 58,878 +0.00(+0.00%)
May 17, 2006 9.232 9.355 9.188 9.238 218,314 +0.00(+0.00%)
May 16, 2006 9.306 9.349 9.195 9.238 37,817 -0.09(-0.99%)
May 15, 2006 9.158 9.546 9.158 9.330 76,961 +0.16(+1.75%)
May 12, 2006 9.201 9.287 9.151 9.170 408,949 -0.04(-0.47%)
May 11, 2006 9.392 9.392 9.207 9.213 196,771 -0.18(-1.90%)
May 10, 2006 9.404 9.515 9.306 9.392 68,374 -0.06(-0.59%)
May 09, 2006 9.250 9.565 9.250 9.447 158,094 +0.15(+1.66%)
May 08, 2006 9.454 9.552 9.225 9.293 49,609 -0.12(-1.25%)
May 05, 2006 9.429 9.429 9.312 9.410 41,388 +0.09(+0.99%)
May 04, 2006 9.318 9.343 9.250 9.318 19,428 -0.06(-0.66%)
May 03, 2006 9.429 9.478 9.250 9.380 45,977 -0.01(-0.07%)
May 02, 2006 9.417 9.620 9.361 9.386 122,821 -0.04(-0.39%)
May 01, 2006 9.447 9.558 9.386 9.423 47,794 +0.00(+0.00%)
Apr 28, 2006 9.195 9.423 9.195 9.423 80,593 +0.20(+2.21%)
Apr 27, 2006 9.195 9.312 9.139 9.219 54,291 -0.03(-0.33%)
Apr 26, 2006 9.170 9.287 9.170 9.250 559,631 +0.10(+1.08%)
Apr 25, 2006 9.164 9.170 9.096 9.151 217,265 -0.03(-0.34%)
Apr 24, 2006 9.281 9.281 9.151 9.182 406,591 -0.12(-1.26%)
Apr 21, 2006 9.225 9.312 9.065 9.299 156,072 +0.20(+2.17%)
Apr 20, 2006 9.071 9.108 9.003 9.102 77,251 +0.04(+0.41%)
Apr 19, 2006 9.096 9.195 8.929 9.065 121,992 -0.04(-0.41%)
Apr 18, 2006 9.010 9.121 9.003 9.102 87,636 +0.09(+1.03%)
Apr 17, 2006 9.047 9.065 8.973 9.010 31,828 -0.04(-0.41%)
Apr 13, 2006 9.071 9.121 9.047 9.047 50,984 -0.01(-0.14%)
Apr 12, 2006 8.942 9.127 8.942 9.059 29,719 +0.12(+1.31%)
Apr 11, 2006 9.077 9.096 8.929 8.942 52,354 -0.12(-1.36%)
Apr 10, 2006 9.182 9.238 9.003 9.065 65,047 -0.07(-0.74%)
Apr 07, 2006 9.139 9.188 9.010 9.133 126,953 +0.03(+0.34%)
Apr 06, 2006 9.090 9.114 9.047 9.102 63,993 +0.02(+0.27%)
Apr 05, 2006 9.108 9.158 9.053 9.077 63,456 -0.04(-0.47%)
Apr 04, 2006 9.114 9.219 9.065 9.121 133,932 -0.01(-0.07%)
Apr 03, 2006 9.225 9.256 9.022 9.127 88,764 -0.13(-1.40%)
Mar 31, 2006 9.188 9.306 9.188 9.256 88,735 +0.02(+0.20%)
Mar 30, 2006 9.306 9.435 9.188 9.238 83,140 -0.03(-0.33%)
Mar 29, 2006 9.262 9.410 9.213 9.269 88,463 +0.13(+1.42%)
Mar 28, 2006 9.145 9.232 9.133 9.139 71,828 +0.00(+0.00%)
Mar 27, 2006 9.127 9.225 9.077 9.139 70,366 +0.01(+0.14%)
Mar 24, 2006 8.763 9.269 8.763 9.127 133,717 +0.37(+4.23%)
Mar 23, 2006 8.695 8.757 8.609 8.757 29,350 +0.14(+1.57%)
Mar 22, 2006 8.356 8.677 8.288 8.621 118,214 +0.29(+3.48%)
Mar 21, 2006 8.270 8.362 8.220 8.331 60,383 +0.01(+0.15%)
Mar 20, 2006 8.362 8.424 8.263 8.319 64,531 +0.00(+0.00%)
Mar 17, 2006 8.313 8.325 8.208 8.319 180,850 +0.03(+0.37%)
Mar 16, 2006 8.313 8.455 8.220 8.288 46,191 -0.04(-0.52%)
Mar 15, 2006 8.405 8.430 8.134 8.331 70,297 -0.03(-0.37%)
Mar 14, 2006 8.146 8.418 8.146 8.362 64,685 +0.18(+2.19%)
Mar 13, 2006 8.085 8.356 8.017 8.183 517,959 +0.17(+2.16%)
Mar 10, 2006 8.115 8.115 7.924 8.011 71,377 +0.00(+0.00%)
Mar 09, 2006 8.029 8.146 7.930 8.011 87,721 -0.07(-0.92%)
Mar 08, 2006 8.177 8.344 8.041 8.085 110,738 -0.53(-6.16%)
Mar 07, 2006 8.547 8.677 8.547 8.615 22,903 -0.04(-0.50%)
Mar 06, 2006 8.596 8.726 8.578 8.658 49,290 +0.01(+0.07%)
Mar 03, 2006 8.633 8.720 8.603 8.652 55,195 +0.04(+0.43%)
Mar 02, 2006 8.683 8.714 8.603 8.615 48,891 -0.12(-1.34%)
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.