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 (%)
May 31, 2017 5.600 5.639 5.403 5.403 88,435 -0.20(-3.52%)
May 30, 2017 5.482 5.600 5.363 5.600 62,560 +0.08(+1.43%)
May 26, 2017 5.363 5.560 5.324 5.521 23,543 +0.20(+3.70%)
May 25, 2017 5.758 5.758 5.206 5.324 186,358 -0.39(-6.90%)
May 24, 2017 5.639 5.758 5.609 5.718 32,252 +0.12(+2.11%)
May 23, 2017 5.482 5.679 5.482 5.600 53,481 +0.12(+2.16%)
May 22, 2017 5.482 5.600 5.442 5.482 49,537 -0.08(-1.42%)
May 19, 2017 5.482 5.600 5.403 5.560 83,951 +0.08(+1.44%)
May 18, 2017 5.560 5.679 5.403 5.482 90,377 -0.12(-2.11%)
May 17, 2017 5.797 5.797 5.560 5.600 82,535 -0.20(-3.40%)
May 16, 2017 6.152 6.152 5.758 5.797 68,844 -0.32(-5.16%)
May 15, 2017 6.349 6.349 5.955 6.113 131,306 -0.32(-4.91%)
May 12, 2017 6.231 6.507 6.191 6.428 65,617 +0.12(+1.87%)
May 11, 2017 6.270 6.310 6.152 6.310 116,752 +0.16(+2.56%)
May 10, 2017 5.797 6.270 5.797 6.152 79,706 +0.35(+6.12%)
May 09, 2017 5.718 5.797 5.639 5.797 61,885 +0.04(+0.69%)
May 08, 2017 5.758 5.797 5.718 5.758 47,479 -0.04(-0.68%)
May 05, 2017 5.828 5.876 5.600 5.797 36,637 +0.04(+0.69%)
May 04, 2017 5.837 5.876 5.679 5.758 22,554 -0.04(-0.68%)
May 03, 2017 5.876 5.955 5.797 5.797 37,408 -0.12(-2.00%)
May 02, 2017 5.837 6.034 5.797 5.915 35,004 +0.04(+0.67%)
May 01, 2017 6.073 6.073 5.758 5.876 40,374 -0.16(-2.61%)
Apr 28, 2017 6.073 6.073 5.955 6.034 79,066 +0.00(+0.00%)
Apr 27, 2017 6.073 6.073 5.955 6.034 25,679 +0.00(+0.00%)
Apr 26, 2017 6.073 6.073 5.955 6.034 55,709 +0.00(+0.00%)
Apr 25, 2017 5.994 6.113 5.876 6.034 47,603 +0.12(+2.00%)
Apr 24, 2017 5.994 5.994 5.758 5.915 101,245 +0.04(+0.67%)
Apr 21, 2017 5.955 5.955 5.837 5.876 58,209 -0.08(-1.32%)
Apr 20, 2017 5.915 5.994 5.876 5.955 35,451 +0.12(+2.03%)
Apr 19, 2017 5.639 5.876 5.639 5.837 38,101 +0.20(+3.50%)
Apr 18, 2017 5.639 5.639 5.525 5.639 34,775 +0.00(+0.00%)
Apr 17, 2017 5.403 5.639 5.403 5.639 54,258 +0.24(+4.38%)
Apr 13, 2017 5.442 5.501 5.363 5.403 21,977 -0.04(-0.72%)
Apr 12, 2017 5.482 5.560 5.403 5.442 13,500 -0.08(-1.43%)
Apr 11, 2017 5.482 5.521 5.403 5.521 30,659 +0.00(+0.00%)
Apr 10, 2017 5.403 5.560 5.367 5.521 24,231 +0.12(+2.19%)
Apr 07, 2017 5.363 5.560 5.363 5.403 56,828 +0.04(+0.74%)
Apr 06, 2017 5.521 5.560 5.363 5.363 44,456 -0.04(-0.73%)
Apr 05, 2017 5.600 5.639 5.363 5.403 52,955 -0.16(-2.84%)
Apr 04, 2017 5.718 5.718 5.521 5.560 67,706 -0.20(-3.42%)
Apr 03, 2017 5.915 5.959 5.718 5.758 61,343 -0.12(-2.01%)
Mar 31, 2017 6.073 6.113 5.876 5.876 65,238 -0.20(-3.25%)
Mar 30, 2017 5.837 6.113 5.758 6.073 79,961 +0.20(+3.36%)
Mar 29, 2017 5.600 6.034 5.560 5.876 76,735 +0.28(+4.93%)
Mar 28, 2017 5.560 5.679 5.442 5.600 47,668 +0.12(+2.16%)
Mar 27, 2017 5.127 5.521 5.127 5.482 70,854 +0.12(+2.21%)
Mar 24, 2017 5.442 5.560 5.324 5.363 59,722 +0.00(+0.00%)
Mar 23, 2017 5.403 5.403 5.166 5.363 49,763 -0.04(-0.73%)
Mar 22, 2017 5.639 5.679 5.363 5.403 61,980 -0.28(-4.86%)
Mar 21, 2017 5.876 5.915 5.679 5.679 51,423 -0.20(-3.36%)
Mar 20, 2017 5.915 5.915 5.876 5.876 39,598 +0.00(+0.00%)
Mar 17, 2017 5.797 5.915 5.797 5.876 110,452 +0.04(+0.68%)
Mar 16, 2017 5.718 5.876 5.718 5.837 115,086 +0.21(+3.71%)
Mar 15, 2017 5.549 5.667 5.510 5.628 64,292 +0.12(+2.13%)
Mar 14, 2017 5.628 5.628 5.393 5.510 54,742 -0.04(-0.70%)
Mar 13, 2017 5.432 5.667 5.393 5.549 68,417 +0.00(+0.00%)
Mar 10, 2017 5.588 5.819 5.393 5.549 66,816 +0.16(+2.90%)
Mar 09, 2017 5.471 5.549 5.393 5.393 20,794 -0.04(-0.72%)
Mar 08, 2017 5.588 5.706 5.393 5.432 35,267 -0.20(-3.47%)
Mar 07, 2017 5.940 5.979 5.549 5.628 52,566 -0.23(-4.00%)
Mar 06, 2017 5.862 6.018 5.823 5.862 67,753 +0.04(+0.67%)
Mar 03, 2017 5.784 5.862 5.674 5.823 48,974 +0.16(+2.76%)
Mar 02, 2017 5.745 5.784 5.354 5.667 118,589 -0.12(-2.03%)
Mar 01, 2017 5.628 5.940 5.549 5.784 75,373 +0.20(+3.50%)
Feb 28, 2017 5.471 5.628 5.471 5.588 41,650 +0.04(+0.70%)
Feb 27, 2017 5.471 5.588 5.471 5.549 37,287 +0.04(+0.71%)
Feb 24, 2017 5.471 5.588 5.432 5.510 18,203 +0.08(+1.44%)
Feb 23, 2017 5.393 5.510 5.393 5.432 19,036 +0.00(+0.00%)
Feb 22, 2017 5.432 5.510 5.432 5.432 12,341 +0.00(+0.00%)
Feb 21, 2017 5.432 5.510 5.393 5.432 38,692 +0.04(+0.72%)
Feb 17, 2017 5.393 5.393 5.393 0 +0.00(+0.00%)
Feb 16, 2017 5.080 5.432 4.890 5.393 63,610 +0.23(+4.55%)
Feb 15, 2017 5.276 5.393 5.119 5.159 34,234 -0.16(-2.94%)
Feb 14, 2017 5.389 5.389 5.315 5.315 21,503 -0.04(-0.73%)
Feb 13, 2017 5.393 5.432 5.315 5.354 30,491 +0.04(+0.74%)
Feb 10, 2017 5.315 5.345 5.237 5.315 50,882 -0.04(-0.73%)
Feb 09, 2017 4.846 5.393 4.846 5.354 115,682 +0.47(+9.60%)
Feb 08, 2017 4.885 4.963 4.846 4.885 18,714 -0.08(-1.57%)
Feb 07, 2017 5.041 5.041 4.885 4.963 35,084 -0.04(-0.78%)
Feb 06, 2017 5.002 5.080 4.924 5.002 21,778 -0.04(-0.78%)
Feb 03, 2017 5.041 5.080 5.002 5.041 23,272 +0.04(+0.78%)
Feb 02, 2017 4.807 5.080 4.768 5.002 45,922 +0.23(+4.92%)
Feb 01, 2017 4.800 4.846 4.768 4.768 23,481 +0.00(+0.00%)
Jan 31, 2017 5.159 5.159 4.690 4.768 74,556 -0.39(-7.58%)
Jan 30, 2017 5.237 5.237 5.119 5.159 52,326 -0.12(-2.22%)
Jan 27, 2017 5.237 5.315 5.237 5.276 16,186 -0.04(-0.74%)
Jan 26, 2017 5.315 5.315 5.276 5.315 19,249 +0.00(+0.00%)
Jan 25, 2017 5.315 5.354 5.237 5.315 46,722 +0.12(+2.26%)
Jan 24, 2017 5.393 5.393 5.159 5.198 27,984 -0.16(-2.92%)
Jan 23, 2017 5.159 5.432 5.119 5.354 38,553 +0.23(+4.58%)
Jan 20, 2017 5.002 5.159 5.002 5.119 31,645 +0.12(+2.34%)
Jan 19, 2017 5.041 5.080 5.002 5.002 31,790 -0.04(-0.78%)
Jan 18, 2017 5.080 5.119 5.002 5.041 13,826 +0.04(+0.78%)
Jan 17, 2017 5.002 5.080 5.002 5.002 28,565 +0.00(+0.00%)
Jan 13, 2017 5.002 5.002 5.002 0 +0.20(+4.07%)
Jan 12, 2017 4.963 5.002 4.807 4.807 32,085 -0.20(-3.91%)
Jan 11, 2017 5.041 5.119 5.002 5.002 11,926 -0.08(-1.54%)
Jan 10, 2017 4.963 5.080 4.924 5.080 39,403 +0.16(+3.17%)
Jan 09, 2017 4.807 5.002 4.768 4.924 41,612 +0.16(+3.28%)
Jan 06, 2017 4.768 4.807 4.729 4.768 21,416 -0.04(-0.81%)
Jan 05, 2017 4.924 4.952 4.768 4.807 26,252 -0.16(-3.15%)
Jan 04, 2017 5.002 5.045 4.846 4.963 28,535 +0.00(+0.00%)
Jan 03, 2017 5.002 5.041 4.885 4.963 19,492 +0.08(+1.60%)
Dec 30, 2016 4.885 4.885 4.885 0 +0.08(+1.63%)
Dec 29, 2016 4.885 4.885 4.729 4.807 74,017 -0.08(-1.60%)
Dec 28, 2016 5.041 5.041 4.651 4.885 45,556 -0.16(-3.10%)
Dec 27, 2016 5.041 5.080 4.963 5.041 36,816 -0.04(-0.77%)
Dec 23, 2016 5.080 5.080 5.080 0 +0.08(+1.56%)
Dec 22, 2016 4.963 5.041 4.963 5.002 26,672 +0.04(+0.79%)
Dec 21, 2016 4.963 5.041 4.885 4.963 23,735 -0.08(-1.55%)
Dec 20, 2016 4.885 5.080 4.885 5.041 49,897 +0.20(+4.03%)
Dec 19, 2016 4.729 4.885 4.690 4.846 28,052 +0.12(+2.48%)
Dec 16, 2016 4.846 4.924 4.690 4.729 265,860 -0.12(-2.42%)
Dec 15, 2016 4.807 4.924 4.651 4.846 49,617 +0.05(+1.06%)
Dec 14, 2016 4.795 4.903 4.644 4.795 58,480 +0.02(+0.40%)
Dec 13, 2016 4.795 4.795 4.718 4.776 72,065 +0.06(+1.23%)
Dec 12, 2016 4.679 4.756 4.640 4.718 59,918 +0.00(+0.00%)
Dec 09, 2016 4.679 4.795 4.571 4.718 168,249 +0.06(+1.24%)
Dec 08, 2016 4.447 4.679 4.408 4.660 65,789 +0.33(+7.59%)
Dec 07, 2016 4.640 4.640 4.215 4.331 76,018 -0.31(-6.67%)
Dec 06, 2016 4.640 4.679 4.524 4.640 66,817 +0.00(+0.00%)
Dec 05, 2016 4.486 4.640 4.366 4.640 67,142 +0.23(+5.26%)
Dec 02, 2016 4.331 4.524 4.331 4.408 28,502 +0.00(+0.00%)
Dec 01, 2016 4.486 4.563 4.254 4.408 91,714 +0.00(+0.00%)
Nov 30, 2016 4.640 4.718 4.408 4.408 71,575 -0.23(-5.00%)
Nov 29, 2016 4.756 4.795 4.640 4.640 37,960 -0.08(-1.64%)
Nov 28, 2016 4.640 4.749 4.602 4.718 62,986 +0.08(+1.67%)
Nov 25, 2016 4.679 4.679 4.602 4.640 19,662 -0.04(-0.83%)
Nov 23, 2016 4.679 4.679 4.679 0 +0.00(+0.00%)
Nov 22, 2016 4.563 4.684 4.490 4.679 58,308 +0.08(+1.68%)
Nov 21, 2016 4.756 4.756 4.524 4.602 60,987 -0.15(-3.25%)
Nov 18, 2016 4.602 4.756 4.524 4.756 51,308 +0.19(+4.24%)
Nov 17, 2016 4.563 4.602 4.524 4.563 14,314 +0.08(+1.72%)
Nov 16, 2016 4.524 4.555 4.447 4.486 35,189 -0.04(-0.85%)
Nov 15, 2016 4.679 4.679 4.447 4.524 47,034 -0.12(-2.50%)
Nov 14, 2016 4.795 4.795 4.524 4.640 42,965 -0.08(-1.64%)
Nov 11, 2016 4.602 4.718 4.524 4.718 86,143 +0.19(+4.27%)
Nov 10, 2016 4.331 4.679 4.138 4.524 85,121 +0.19(+4.46%)
Nov 09, 2016 3.983 4.331 3.983 4.331 44,642 +0.31(+7.69%)
Nov 08, 2016 4.254 4.254 3.944 4.022 52,302 -0.39(-8.77%)
Nov 07, 2016 4.447 4.447 4.331 4.408 36,225 +0.12(+2.70%)
Nov 04, 2016 4.060 4.370 4.022 4.292 56,255 +0.23(+5.71%)
Nov 03, 2016 3.983 4.138 3.983 4.060 36,118 +0.08(+1.94%)
Nov 02, 2016 4.060 4.138 3.867 3.983 33,944 -0.08(-1.90%)
Nov 01, 2016 4.215 4.215 4.060 4.060 16,339 -0.15(-3.67%)
Oct 31, 2016 4.370 4.370 4.176 4.215 36,022 -0.12(-2.68%)
Oct 28, 2016 4.370 4.370 4.254 4.331 41,228 +0.00(+0.00%)
Oct 27, 2016 4.524 4.524 4.331 4.331 46,887 -0.12(-2.61%)
Oct 26, 2016 4.486 4.520 4.447 4.447 23,338 -0.08(-1.71%)
Oct 25, 2016 4.486 4.563 4.486 4.524 42,545 -0.08(-1.68%)
Oct 24, 2016 4.718 4.718 4.524 4.602 34,760 +0.08(+1.71%)
Oct 21, 2016 4.524 4.602 4.486 4.524 43,629 +0.00(+0.00%)
Oct 20, 2016 4.640 4.698 4.524 4.524 24,908 -0.08(-1.68%)
Oct 19, 2016 4.447 4.602 4.370 4.602 41,899 +0.23(+5.31%)
Oct 18, 2016 4.447 4.447 4.331 4.370 17,678 -0.08(-1.74%)
Oct 17, 2016 4.563 4.640 4.370 4.447 39,689 +0.00(+0.00%)
Oct 14, 2016 4.640 4.640 4.447 4.447 32,040 +0.04(+0.88%)
Oct 13, 2016 4.718 4.718 4.408 4.408 106,393 -0.27(-5.79%)
Oct 12, 2016 4.683 4.795 4.679 4.679 6,753 -0.04(-0.82%)
Oct 11, 2016 4.834 4.834 4.602 4.718 57,638 -0.08(-1.61%)
Oct 10, 2016 4.563 4.911 4.447 4.795 47,512 +0.18(+3.85%)
Oct 07, 2016 4.911 4.934 4.602 4.617 46,257 -0.33(-6.72%)
Oct 06, 2016 4.842 5.135 4.751 4.950 100,466 +0.09(+1.91%)
Oct 05, 2016 4.540 4.896 4.532 4.857 101,093 +0.36(+8.09%)
Oct 04, 2016 4.548 4.710 4.478 4.493 99,448 -0.05(-1.02%)
Oct 03, 2016 4.548 4.617 4.470 4.540 72,350 -0.01(-0.17%)
Sep 30, 2016 4.640 4.710 4.424 4.548 90,240 -0.07(-1.51%)
Sep 29, 2016 4.640 4.640 4.524 4.617 121,273 +0.02(+0.34%)
Sep 28, 2016 4.726 4.761 4.524 4.602 58,820 -0.20(-4.19%)
Sep 27, 2016 4.848 4.848 4.591 4.803 30,239 +0.09(+1.97%)
Sep 26, 2016 4.656 4.834 4.625 4.710 69,138 +0.09(+1.84%)
Sep 23, 2016 4.751 4.751 4.586 4.625 37,218 -0.07(-1.48%)
Sep 22, 2016 4.733 4.834 4.609 4.695 33,117 -0.02(-0.49%)
Sep 21, 2016 4.548 4.741 4.540 4.718 30,709 +0.18(+3.92%)
Sep 20, 2016 4.702 4.702 4.470 4.540 33,131 -0.10(-2.17%)
Sep 19, 2016 4.602 4.718 4.602 4.640 24,068 +0.05(+1.01%)
Sep 16, 2016 4.579 4.633 4.447 4.594 113,755 +0.05(+1.02%)
Sep 15, 2016 4.463 4.586 4.393 4.548 50,485 +0.14(+3.07%)
Sep 14, 2016 4.657 4.672 4.382 4.412 85,845 -0.26(-5.56%)
Sep 13, 2016 4.818 4.848 4.642 4.672 58,796 -0.17(-3.48%)
Sep 12, 2016 4.917 4.978 4.741 4.840 94,788 -0.05(-1.09%)
Sep 09, 2016 4.886 5.077 4.840 4.894 156,537 -0.02(-0.31%)
Sep 08, 2016 4.818 5.139 4.818 4.909 60,217 +0.09(+1.90%)
Sep 07, 2016 4.871 4.963 4.810 4.818 41,382 -0.05(-0.94%)
Sep 06, 2016 4.978 4.986 4.840 4.863 29,742 -0.13(-2.60%)
Sep 02, 2016 4.932 4.993 4.993 4.993 22,231 +0.08(+1.71%)
Sep 01, 2016 4.818 4.940 4.818 4.909 32,882 +0.10(+2.07%)
Aug 31, 2016 4.886 4.902 4.749 4.810 29,067 -0.11(-2.18%)
Aug 30, 2016 4.871 5.010 4.828 4.917 32,774 +0.05(+1.10%)
Aug 29, 2016 4.856 4.917 4.856 4.863 32,402 +0.01(+0.16%)
Aug 26, 2016 4.948 4.993 4.764 4.856 27,802 -0.08(-1.70%)
Aug 25, 2016 4.917 4.970 4.917 4.940 39,491 +0.03(+0.62%)
Aug 24, 2016 4.952 4.993 4.856 4.909 30,694 +0.01(+0.16%)
Aug 23, 2016 4.840 5.044 4.840 4.902 27,090 +0.02(+0.47%)
Aug 22, 2016 4.940 4.940 4.756 4.879 29,489 -0.03(-0.62%)
Aug 19, 2016 4.810 4.925 4.741 4.909 78,583 +0.09(+1.90%)
Aug 18, 2016 4.756 4.863 4.750 4.818 38,399 +0.06(+1.29%)
Aug 17, 2016 4.856 4.909 4.741 4.756 69,158 -0.08(-1.58%)
Aug 16, 2016 4.932 5.123 4.820 4.833 121,731 -0.06(-1.25%)
Aug 15, 2016 4.565 5.001 4.519 4.894 135,722 +0.28(+5.96%)
Aug 12, 2016 4.634 4.717 4.405 4.619 118,804 +0.02(+0.33%)
Aug 11, 2016 4.733 4.733 4.481 4.603 93,933 -0.10(-2.11%)
Aug 10, 2016 4.741 4.963 4.688 4.703 70,346 -0.11(-2.38%)
Aug 09, 2016 5.009 5.009 4.672 4.818 124,442 -0.19(-3.82%)
Aug 08, 2016 5.422 5.429 4.986 5.009 93,731 -0.45(-8.26%)
Aug 05, 2016 5.504 5.567 5.353 5.460 41,397 +0.01(+0.14%)
Aug 04, 2016 5.208 5.620 5.208 5.452 32,660 -0.05(-0.97%)
Aug 03, 2016 5.636 5.636 5.208 5.506 28,232 -0.08(-1.50%)
Aug 02, 2016 5.605 5.758 5.360 5.590 65,650 -0.02(-0.27%)
Aug 01, 2016 5.812 5.812 5.521 5.605 57,517 -0.18(-3.17%)
Jul 29, 2016 5.590 5.880 5.521 5.789 64,763 +0.19(+3.42%)
Jul 28, 2016 5.773 5.888 5.575 5.598 45,142 -0.16(-2.79%)
Jul 27, 2016 5.796 5.819 5.674 5.758 58,355 -0.04(-0.66%)
Jul 26, 2016 5.689 5.896 5.643 5.796 62,757 +0.14(+2.43%)
Jul 25, 2016 5.750 5.858 5.613 5.659 121,582 -0.28(-4.64%)
Jul 22, 2016 6.140 6.140 5.842 5.934 65,567 -0.19(-3.12%)
Jul 21, 2016 5.880 6.137 5.819 6.125 106,816 +0.25(+4.30%)
Jul 20, 2016 5.781 5.957 5.754 5.873 54,276 +0.08(+1.45%)
Jul 19, 2016 5.674 5.865 5.632 5.789 85,195 +0.04(+0.66%)
Jul 18, 2016 5.972 5.995 5.628 5.750 194,359 -0.29(-4.81%)
Jul 15, 2016 6.064 6.133 5.942 6.041 85,943 -0.02(-0.25%)
Jul 14, 2016 6.041 6.140 5.957 6.056 97,957 +0.00(+0.00%)
Jul 13, 2016 6.095 6.179 5.972 6.056 89,457 -0.03(-0.50%)
Jul 12, 2016 6.140 6.156 6.049 6.087 104,630 -0.03(-0.50%)
Jul 11, 2016 5.926 6.118 5.880 6.118 93,440 +0.16(+2.70%)
Jul 08, 2016 5.965 6.194 6.018 5.957 143,520 -0.06(-1.02%)
Jul 07, 2016 5.835 6.041 5.598 6.018 117,010 +0.24(+4.10%)
Jul 05, 2016 5.559 5.965 5.529 5.781 399,155 +0.10(+1.75%)
Jul 01, 2016 5.506 5.682 5.682 5.682 169,741 +0.16(+2.91%)
Jun 30, 2016 5.452 5.620 5.452 5.521 141,238 +0.07(+1.26%)
Jun 29, 2016 5.238 5.506 5.185 5.452 131,183 +0.31(+6.10%)
Jun 28, 2016 5.116 5.322 5.108 5.139 103,337 +0.06(+1.20%)
Jun 27, 2016 4.825 5.142 4.733 5.078 239,852 +0.44(+9.39%)
Jun 24, 2016 4.649 4.917 4.535 4.642 1,321,171 -0.14(-2.88%)
Jun 23, 2016 4.733 4.825 4.649 4.779 133,906 +0.08(+1.79%)
Jun 22, 2016 4.710 4.825 4.603 4.695 107,711 -0.02(-0.32%)
Jun 21, 2016 4.649 4.802 4.481 4.710 102,140 +0.08(+1.82%)
Jun 20, 2016 4.672 4.756 4.558 4.626 250,880 +0.07(+1.51%)
Jun 17, 2016 5.062 5.062 4.535 4.558 189,849 -0.20(-4.18%)
Jun 16, 2016 4.772 5.070 4.692 4.756 131,270 -0.02(-0.48%)
Jun 15, 2016 4.688 4.818 4.688 4.779 83,361 +0.09(+1.96%)
Jun 14, 2016 4.902 4.932 4.688 4.688 63,862 -0.16(-3.39%)
Jun 13, 2016 4.943 5.087 4.776 4.852 81,022 -0.02(-0.47%)
Jun 10, 2016 5.049 5.109 4.776 4.875 56,764 -0.17(-3.45%)
Jun 09, 2016 5.268 5.291 4.981 5.049 32,713 -0.20(-3.89%)
Jun 08, 2016 5.389 5.465 5.208 5.253 28,248 -0.08(-1.56%)
Jun 07, 2016 5.283 5.427 5.209 5.336 48,326 +0.08(+1.59%)
Jun 06, 2016 5.299 5.359 5.147 5.253 61,809 -0.02(-0.29%)
Jun 03, 2016 5.132 5.283 5.056 5.268 121,863 +0.19(+3.73%)
Jun 02, 2016 4.852 5.109 4.731 5.079 132,263 +0.16(+3.23%)
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.