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 )

N/A 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 (%)
Jul 31, 2018 4.499 4.499 4.036 4.162 116,915 -0.42(-9.17%)
Jul 30, 2018 3.826 4.625 3.763 4.583 395,144 +0.76(+19.78%)
Jul 27, 2018 3.868 3.877 3.700 3.826 26,400 -0.04(-1.09%)
Jul 26, 2018 3.952 3.658 3.868 60,863 +0.17(+4.55%)
Jul 25, 2018 3.910 3.994 3.574 3.700 114,643 -0.21(-5.38%)
Jul 24, 2018 3.994 3.910 3.910 43,036 +0.00(+0.00%)
Jul 23, 2018 3.952 4.120 3.784 3.910 87,882 -0.08(-2.11%)
Jul 20, 2018 3.910 4.120 3.910 3.994 61,084 +0.08(+2.15%)
Jul 19, 2018 3.910 4.204 3.868 3.910 97,743 -0.02(-0.53%)
Jul 18, 2018 4.078 4.120 3.910 3.931 59,636 -0.15(-3.61%)
Jul 17, 2018 3.742 4.120 3.658 4.078 159,078 +0.17(+4.30%)
Jul 16, 2018 3.868 3.994 3.784 3.910 301,801 -0.17(-4.12%)
Jul 13, 2018 4.415 4.511 4.036 4.078 226,254 -0.34(-7.62%)
Jul 12, 2018 4.373 4.457 4.036 4.415 230,688 +0.04(+0.96%)
Jul 11, 2018 4.541 4.583 4.331 4.373 135,568 -0.21(-4.59%)
Jul 10, 2018 5.045 5.045 4.373 4.583 237,855 -0.50(-9.92%)
Jul 09, 2018 5.172 5.172 5.045 5.087 383,411 +0.08(+1.68%)
Jul 06, 2018 4.793 5.256 4.625 5.003 269,582 +0.25(+5.31%)
Jul 05, 2018 4.541 4.919 4.541 4.751 163,235 +0.25(+5.61%)
Jul 03, 2018 4.499 4.499 4.499 0 +0.04(+0.94%)
Jul 02, 2018 4.625 5.003 4.373 4.457 280,354 +0.13(+2.91%)
Jun 29, 2018 3.910 4.436 3.910 4.331 111,611 +0.46(+11.96%)
Jun 28, 2018 4.373 4.448 3.784 3.868 127,959 -0.50(-11.54%)
Jun 27, 2018 4.583 4.877 4.247 4.373 274,591 -0.13(-2.80%)
Jun 26, 2018 3.826 4.583 3.704 4.499 299,394 +0.71(+18.89%)
Jun 25, 2018 3.658 3.910 3.658 3.784 134,098 +0.13(+3.45%)
Jun 22, 2018 3.574 3.742 3.574 3.658 1,461,344 +0.08(+2.35%)
Jun 21, 2018 3.658 3.742 3.532 3.574 138,512 -0.13(-3.41%)
Jun 20, 2018 3.784 3.784 3.658 3.700 95,785 -0.04(-1.12%)
Jun 19, 2018 3.574 3.826 3.574 3.742 75,362 +0.13(+3.49%)
Jun 18, 2018 3.700 3.784 3.574 3.616 84,997 -0.13(-3.37%)
Jun 15, 2018 3.742 3.742 3.742 89,192 +0.00(+0.00%)
Jun 14, 2018 3.910 3.910 3.700 3.742 72,383 -0.11(-2.94%)
Jun 13, 2018 3.690 3.856 3.648 3.856 141,423 +0.21(+5.68%)
Jun 12, 2018 3.482 3.690 3.482 3.648 151,008 +0.17(+4.76%)
Jun 11, 2018 3.399 3.482 3.358 3.482 175,271 +0.17(+5.00%)
Jun 08, 2018 3.399 3.399 3.317 3.317 61,282 -0.04(-1.23%)
Jun 07, 2018 3.399 3.441 3.317 3.358 53,829 +0.00(+0.00%)
Jun 06, 2018 3.441 3.358 91,393 +0.08(+2.53%)
Jun 05, 2018 3.151 3.317 3.109 3.275 99,278 +0.12(+3.95%)
Jun 04, 2018 3.275 3.275 3.151 3.151 163,243 -0.04(-1.30%)
Jun 01, 2018 3.192 3.234 3.109 3.192 70,700 +0.04(+1.32%)
May 31, 2018 3.151 3.234 3.068 3.151 78,321 +0.04(+1.33%)
May 30, 2018 2.985 3.151 2.985 3.109 33,446 +0.12(+4.17%)
May 29, 2018 3.234 3.234 2.902 2.985 165,152 -0.21(-6.49%)
May 25, 2018 3.192 3.192 3.192 0 +0.04(+1.32%)
May 24, 2018 3.192 3.192 3.068 3.151 39,134 -0.08(-2.56%)
May 23, 2018 3.358 3.359 3.192 3.234 76,314 -0.12(-3.70%)
May 22, 2018 3.358 3.399 3.317 3.358 61,424 +0.00(+0.00%)
May 21, 2018 3.358 3.399 3.317 3.358 116,484 +0.04(+1.25%)
May 18, 2018 3.317 3.482 3.192 3.317 203,917 +0.00(+0.00%)
May 17, 2018 3.192 3.317 3.151 3.317 128,870 +0.15(+4.58%)
May 16, 2018 3.068 3.234 3.068 3.171 135,184 +0.15(+4.79%)
May 15, 2018 2.819 3.068 2.819 3.026 108,667 +0.17(+5.80%)
May 14, 2018 2.778 2.902 2.778 2.861 53,394 +0.08(+2.98%)
May 11, 2018 2.778 2.782 2.736 2.778 41,807 +0.00(+0.00%)
May 10, 2018 2.736 2.819 2.736 2.778 25,507 +0.08(+3.08%)
May 09, 2018 2.902 2.943 2.695 2.695 93,985 -0.21(-7.14%)
May 08, 2018 2.861 2.902 2.778 2.902 67,955 +0.00(+0.00%)
May 07, 2018 2.819 2.902 2.819 2.902 44,471 +0.04(+1.45%)
May 04, 2018 2.861 2.861 2.819 2.861 25,385 -0.04(-1.43%)
May 03, 2018 2.861 2.902 2.823 2.902 51,067 +0.08(+2.94%)
May 02, 2018 2.695 2.861 2.653 2.819 159,231 +0.08(+3.03%)
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.