Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic

  • Search Hotels in San Anselmo

  • 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 (%)
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%)
Mar 01, 2006 8.609 8.855 8.578 8.732 29,312 +0.11(+1.29%)
Feb 28, 2006 8.707 8.732 8.603 8.621 53,491 -0.09(-0.99%)
Feb 27, 2006 8.720 8.769 8.633 8.707 12,719 +0.07(+0.86%)
Feb 24, 2006 8.732 8.732 8.572 8.633 75,913 -0.06(-0.64%)
Feb 23, 2006 8.633 8.726 8.633 8.689 95,301 +0.06(+0.64%)
Feb 22, 2006 8.757 8.757 8.633 8.633 64,262 -0.10(-1.13%)
Feb 21, 2006 8.800 8.886 8.658 8.732 42,495 -0.02(-0.28%)
Feb 17, 2006 8.818 8.874 8.726 8.757 40,935 -0.01(-0.14%)
Feb 16, 2006 8.707 8.862 8.701 8.769 36,648 +0.05(+0.57%)
Feb 15, 2006 8.695 8.991 8.547 8.720 152,632 -0.02(-0.21%)
Feb 14, 2006 8.788 8.825 8.732 8.738 274,860 -0.06(-0.70%)
Feb 13, 2006 8.942 8.942 8.800 8.800 67,299 -0.15(-1.65%)
Feb 10, 2006 9.102 9.102 8.948 8.948 90,767 -0.12(-1.29%)
Feb 09, 2006 9.336 9.336 9.034 9.065 206,697 -0.25(-2.65%)
Feb 08, 2006 9.349 9.349 9.084 9.312 40,616 +0.14(+1.55%)
Feb 07, 2006 9.195 9.299 9.127 9.170 78,086 -0.05(-0.54%)
Feb 06, 2006 9.275 9.275 9.127 9.219 34,969 -0.01(-0.07%)
Feb 03, 2006 9.367 9.435 9.207 9.225 52,708 -0.17(-1.77%)
Feb 02, 2006 9.478 9.478 9.343 9.392 121,616 -0.09(-0.98%)
Feb 01, 2006 9.429 9.571 9.398 9.484 93,966 +0.02(+0.26%)
Jan 31, 2006 9.410 9.528 9.386 9.460 342,097 +0.02(+0.26%)
Jan 30, 2006 9.620 9.651 9.423 9.435 211,135 -0.23(-2.42%)
Jan 27, 2006 9.657 9.768 9.632 9.669 15,880 +0.01(+0.13%)
Jan 26, 2006 9.713 9.713 9.497 9.657 204,099 +0.04(+0.38%)
Jan 25, 2006 9.651 9.719 9.515 9.620 43,937 +0.03(+0.32%)
Jan 24, 2006 9.639 9.817 9.466 9.589 40,703 -0.07(-0.77%)
Jan 23, 2006 9.423 9.719 9.410 9.663 45,279 +0.27(+2.82%)
Jan 20, 2006 9.478 9.478 9.127 9.398 108,561 -0.02(-0.20%)
Jan 19, 2006 9.743 9.743 9.373 9.417 82,377 -0.26(-2.68%)
Jan 18, 2006 9.700 9.737 9.651 9.676 81,230 -0.02(-0.25%)
Jan 17, 2006 9.830 9.842 9.694 9.700 62,361 -0.10(-1.07%)
Jan 13, 2006 9.867 9.935 9.676 9.805 73,359 -0.04(-0.44%)
Jan 12, 2006 10.23 10.24 9.836 9.848 102,322 -0.32(-3.15%)
Jan 11, 2006 10.42 10.51 10.12 10.17 94,073 -0.29(-2.77%)
Jan 10, 2006 10.53 10.79 10.36 10.46 69,680 -0.08(-0.76%)
Jan 09, 2006 10.99 11.01 10.52 10.54 160,017 -0.36(-3.34%)
Jan 06, 2006 11.10 11.10 10.87 10.90 40,752 -0.09(-0.84%)
Jan 05, 2006 11.04 11.20 10.80 11.00 372,187 +0.08(+0.73%)
Jan 04, 2006 10.96 11.03 10.86 10.92 65,134 +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 SanAnselmo.com & California Media Partners, LLC. All rights reserved.