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, 2016 5.094 5.162 4.920 5.003 125,154 -0.11(-2.07%)
May 27, 2016 4.890 5.109 5.109 5.109 165,139 +0.22(+4.49%)
May 26, 2016 5.071 5.124 4.852 4.890 30,541 -0.16(-3.15%)
May 25, 2016 5.064 5.185 4.935 5.049 88,570 -0.05(-1.04%)
May 24, 2016 4.890 5.109 4.844 5.102 55,234 +0.20(+4.01%)
May 23, 2016 4.935 5.010 4.761 4.905 63,344 -0.10(-1.97%)
May 20, 2016 4.897 5.102 4.678 5.003 62,054 +0.20(+4.09%)
May 19, 2016 4.913 4.928 4.655 4.807 37,407 -0.14(-2.76%)
May 18, 2016 4.579 5.003 4.549 4.943 75,734 +0.31(+6.70%)
May 17, 2016 4.648 4.829 4.602 4.632 54,768 -0.02(-0.33%)
May 16, 2016 4.920 4.920 4.587 4.648 123,645 -0.31(-6.26%)
May 13, 2016 4.958 5.053 4.882 4.958 43,843 +0.03(+0.61%)
May 12, 2016 5.094 5.246 4.894 4.928 66,659 -0.22(-4.26%)
May 11, 2016 5.473 5.495 5.049 5.147 76,084 -0.31(-5.69%)
May 10, 2016 5.639 5.662 5.336 5.458 102,612 -0.23(-4.12%)
May 09, 2016 5.480 5.760 5.307 5.692 101,683 +0.09(+1.62%)
May 06, 2016 5.458 5.654 5.427 5.601 54,329 +0.14(+2.64%)
May 05, 2016 5.412 5.654 5.193 5.458 104,000 -0.14(-2.57%)
May 04, 2016 5.669 5.904 5.450 5.601 92,467 -0.07(-1.20%)
May 03, 2016 5.299 5.753 5.200 5.669 115,621 +0.31(+5.79%)
May 02, 2016 5.791 6.010 5.215 5.359 124,130 -0.52(-8.88%)
Apr 29, 2016 5.980 5.980 5.783 5.881 61,121 -0.11(-1.77%)
Apr 28, 2016 6.056 6.169 5.972 5.987 48,487 -0.07(-1.13%)
Apr 27, 2016 6.063 6.150 5.957 6.056 84,359 -0.08(-1.23%)
Apr 26, 2016 5.866 6.184 5.822 6.131 121,336 +0.14(+2.27%)
Apr 25, 2016 5.632 6.056 5.632 5.995 117,591 +0.36(+6.45%)
Apr 22, 2016 5.382 5.639 5.382 5.632 67,375 +0.24(+4.49%)
Apr 21, 2016 5.352 5.389 5.321 5.389 94,734 +0.08(+1.42%)
Apr 20, 2016 5.261 5.374 5.232 5.314 70,727 +0.06(+1.15%)
Apr 19, 2016 5.261 5.261 5.041 5.253 48,831 +0.00(+0.00%)
Apr 18, 2016 5.132 5.261 5.113 5.253 75,030 +0.13(+2.51%)
Apr 15, 2016 5.003 5.261 4.943 5.124 69,383 +0.11(+2.27%)
Apr 14, 2016 5.049 5.049 4.935 5.011 56,659 +0.02(+0.30%)
Apr 13, 2016 4.943 5.034 4.938 4.996 60,112 +0.05(+1.07%)
Apr 12, 2016 4.905 4.950 4.860 4.943 51,050 +0.10(+2.03%)
Apr 11, 2016 4.807 4.920 4.731 4.844 73,575 +0.05(+0.95%)
Apr 08, 2016 4.844 4.928 4.769 4.799 38,473 -0.05(-0.94%)
Apr 07, 2016 4.832 4.897 4.723 4.844 46,463 +0.08(+1.75%)
Apr 06, 2016 4.829 4.920 4.731 4.761 55,263 -0.07(-1.41%)
Apr 05, 2016 4.867 4.935 4.800 4.829 59,579 +0.00(+0.00%)
Apr 04, 2016 4.610 4.920 4.564 4.829 77,725 +0.26(+5.80%)
Apr 01, 2016 4.421 4.655 4.421 4.564 75,557 +0.20(+4.69%)
Mar 31, 2016 4.390 4.587 4.288 4.360 61,651 -0.03(-0.69%)
Mar 30, 2016 4.193 4.428 4.193 4.390 64,070 +0.26(+6.23%)
Mar 29, 2016 4.012 4.163 3.989 4.133 40,657 +0.17(+4.20%)
Mar 28, 2016 3.997 4.059 3.959 3.966 40,366 +0.01(+0.19%)
Mar 24, 2016 3.860 3.959 3.959 3.959 15,853 +0.05(+1.36%)
Mar 23, 2016 3.959 3.989 3.845 3.906 56,659 -0.05(-1.34%)
Mar 22, 2016 3.981 4.012 3.936 3.959 52,630 +0.00(+0.00%)
Mar 21, 2016 3.974 4.043 3.944 3.959 102,485 +0.02(+0.38%)
Mar 18, 2016 3.906 3.974 3.868 3.944 99,195 +0.09(+2.46%)
Mar 17, 2016 3.842 3.901 3.819 3.849 94,921 +0.04(+0.98%)
Mar 16, 2016 3.662 3.871 3.662 3.812 63,010 +0.17(+4.72%)
Mar 15, 2016 3.662 3.737 3.572 3.640 20,427 -0.03(-0.81%)
Mar 14, 2016 3.715 3.744 3.662 3.670 48,969 -0.06(-1.60%)
Mar 11, 2016 3.804 3.804 3.710 3.729 62,222 +0.01(+0.40%)
Mar 10, 2016 3.737 3.853 3.685 3.715 80,558 +0.01(+0.40%)
Mar 09, 2016 3.640 3.767 3.602 3.700 76,615 +0.07(+2.06%)
Mar 08, 2016 3.752 3.759 3.602 3.625 65,081 -0.09(-2.41%)
Mar 07, 2016 3.707 3.842 3.707 3.715 46,375 +0.03(+0.81%)
Mar 04, 2016 3.767 3.767 3.670 3.685 15,891 -0.06(-1.60%)
Mar 03, 2016 3.692 3.789 3.662 3.744 30,986 +0.07(+2.04%)
Mar 02, 2016 3.558 3.692 3.558 3.670 12,472 +0.16(+4.69%)
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.