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, 2023 0.9400 0.9700 0.9300 0.9301 32,180 -0.02(-2.16%)
May 30, 2023 0.9700 0.9750 0.9506 0.9506 34,923 -0.01(-1.23%)
May 26, 2023 0.9626 0.9699 0.9535 0.9624 10,028 -0.00(-0.01%)
May 25, 2023 0.9600 0.9693 0.9500 0.9625 17,016 +0.00(+0.36%)
May 24, 2023 0.9501 0.9600 0.9500 0.9590 41,240 -0.00(-0.10%)
May 23, 2023 0.9537 0.9600 0.9501 0.9600 11,470 +0.01(+0.71%)
May 22, 2023 0.9800 0.9800 0.9510 0.9532 13,577 -0.03(-2.73%)
May 19, 2023 0.9675 0.9899 0.9451 0.9800 7,584 +0.04(+4.14%)
May 18, 2023 0.9820 0.9899 0.9300 0.9410 40,202 -0.05(-4.88%)
May 17, 2023 0.9900 0.9900 0.9750 0.9893 9,318 -0.00(-0.07%)
May 16, 2023 0.9900 1.000 0.9751 0.9900 11,941 +0.00(+0.00%)
May 15, 2023 1.000 1.000 0.9800 0.9900 14,862 +0.00(+0.01%)
May 12, 2023 0.9721 1.000 0.9721 0.9899 30,903 +0.02(+1.83%)
May 11, 2023 0.9400 1.000 0.9400 0.9721 45,029 +0.03(+3.41%)
May 10, 2023 1.000 1.000 0.9200 0.9400 105,797 -0.11(-10.48%)
May 09, 2023 1.040 1.081 1.020 1.050 66,114 +0.02(+1.94%)
May 08, 2023 1.000 1.040 1.000 1.030 35,751 +0.01(+0.98%)
May 05, 2023 1.010 1.020 1.000 1.020 22,347 +0.00(+0.00%)
May 04, 2023 1.030 1.040 1.010 1.020 11,906 +0.01(+0.99%)
May 03, 2023 1.030 1.030 1.010 1.010 25,374 -0.01(-0.98%)
May 02, 2023 1.020 1.020 1.010 1.020 16,193 +0.00(+0.00%)
May 01, 2023 1.030 1.040 1.020 1.020 7,505 -0.02(-1.92%)
Apr 28, 2023 1.030 1.040 1.010 1.040 16,006 +0.02(+1.96%)
Apr 27, 2023 1.000 1.040 1.000 1.020 18,782 +0.02(+2.00%)
Apr 26, 2023 1.000 1.030 1.000 1.000 57,848 -0.03(-2.91%)
Apr 25, 2023 1.020 1.040 1.020 1.030 14,297 +0.00(+0.00%)
Apr 24, 2023 1.030 1.042 1.030 1.030 20,377 -0.02(-1.90%)
Apr 21, 2023 1.060 1.060 1.030 1.050 13,447 -0.01(-0.94%)
Apr 20, 2023 1.060 1.065 1.050 1.060 15,536 -0.01(-0.93%)
Apr 19, 2023 1.072 1.089 1.051 1.070 7,243 -0.02(-1.83%)
Apr 18, 2023 1.080 1.090 1.080 1.090 19,350 +0.03(+2.83%)
Apr 17, 2023 1.050 1.080 1.050 1.060 6,065 +0.01(+0.95%)
Apr 14, 2023 1.060 1.070 1.050 1.050 12,590 +0.00(+0.00%)
Apr 13, 2023 1.079 1.080 1.050 1.050 21,843 -0.03(-2.78%)
Apr 12, 2023 1.090 1.090 1.062 1.080 4,602 +0.00(+0.00%)
Apr 11, 2023 1.070 1.089 1.069 1.080 9,277 +0.00(+0.00%)
Apr 10, 2023 1.100 1.100 1.080 1.080 18,193 -0.01(-0.92%)
Apr 06, 2023 1.050 1.090 1.050 1.090 12,393 +0.03(+2.83%)
Apr 05, 2023 1.060 1.070 1.050 1.060 14,999 +0.01(+0.47%)
Apr 04, 2023 1.070 1.070 1.050 1.055 6,065 +0.00(+0.48%)
Apr 03, 2023 1.110 1.110 1.040 1.050 41,680 -0.04(-3.67%)
Mar 31, 2023 1.090 1.120 1.090 1.090 20,388 +0.01(+0.93%)
Mar 30, 2023 1.100 1.105 1.080 1.080 15,124 -0.01(-0.92%)
Mar 29, 2023 1.080 1.100 1.080 1.090 23,468 +0.02(+1.87%)
Mar 28, 2023 1.070 1.090 1.050 1.070 25,148 +0.02(+1.90%)
Mar 27, 2023 1.020 1.050 1.010 1.050 32,172 +0.03(+2.94%)
Mar 24, 2023 1.010 1.020 1.010 1.020 9,565 +0.01(+0.99%)
Mar 23, 2023 1.010 1.020 1.010 1.010 9,595 -0.01(-0.98%)
Mar 22, 2023 1.030 1.030 0.9900 1.020 24,431 +0.02(+2.00%)
Mar 21, 2023 1.000 1.010 0.9900 1.000 30,379 +0.03(+3.09%)
Mar 20, 2023 1.030 1.032 0.9600 0.9700 87,749 -0.05(-4.90%)
Mar 17, 2023 1.030 1.030 1.010 1.020 36,569 -0.01(-0.97%)
Mar 16, 2023 1.020 1.070 1.010 1.030 42,720 +0.01(+0.98%)
Mar 15, 2023 1.050 1.060 1.010 1.020 102,619 -0.04(-3.77%)
Mar 14, 2023 1.080 1.100 1.060 1.060 32,400 +0.00(+0.00%)
Mar 13, 2023 1.060 1.080 1.050 1.060 56,197 -0.01(-0.81%)
Mar 10, 2023 1.170 1.180 1.055 1.069 74,838 -0.09(-7.87%)
Mar 09, 2023 1.340 1.380 1.160 1.160 114,731 -0.22(-15.94%)
Mar 08, 2023 1.408 1.408 1.350 1.380 18,062 -0.05(-3.50%)
Mar 07, 2023 1.420 1.448 1.420 1.430 11,618 +0.03(+2.14%)
Mar 06, 2023 1.370 1.420 1.353 1.400 23,326 +0.06(+4.48%)
Mar 03, 2023 1.330 1.360 1.320 1.340 13,307 +0.01(+0.75%)
Mar 02, 2023 1.330 1.330 1.320 1.330 14,387 +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.