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 (%)
Jul 31, 2023 0.9400 0.9800 0.9400 0.9500 12,650 -0.02(-1.55%)
Jul 28, 2023 0.9400 0.9760 0.9400 0.9650 10,286 +0.02(+1.58%)
Jul 27, 2023 0.9701 0.9800 0.9500 0.9500 24,047 -0.02(-2.03%)
Jul 26, 2023 0.9700 1.000 0.9500 0.9697 43,536 -0.00(-0.03%)
Jul 25, 2023 0.9700 0.9851 0.9700 0.9700 21,934 -0.01(-1.02%)
Jul 24, 2023 0.9590 1.010 0.9590 0.9800 21,995 -0.01(-1.01%)
Jul 21, 2023 0.9749 1.020 0.9501 0.9900 181,175 +0.03(+2.97%)
Jul 20, 2023 0.9500 0.9699 0.9500 0.9614 21,693 +0.02(+2.28%)
Jul 19, 2023 0.9021 0.9600 0.8970 0.9400 47,615 +0.01(+1.08%)
Jul 18, 2023 0.9200 0.9318 0.8701 0.9300 89,859 +0.04(+4.55%)
Jul 17, 2023 0.9100 0.9195 0.8860 0.8895 40,684 -0.02(-2.25%)
Jul 14, 2023 0.9300 0.9305 0.9100 0.9100 44,045 -0.02(-2.15%)
Jul 13, 2023 0.9295 0.9500 0.9295 0.9300 21,486 -0.01(-1.23%)
Jul 12, 2023 0.9700 0.9780 0.9100 0.9416 23,352 +0.01(+1.25%)
Jul 11, 2023 0.9100 0.9853 0.9100 0.9300 26,742 +0.00(+0.49%)
Jul 10, 2023 0.9700 0.9700 0.9168 0.9255 72,908 -0.02(-2.58%)
Jul 07, 2023 0.9799 0.9799 0.9353 0.9500 37,250 +0.01(+1.23%)
Jul 06, 2023 0.9500 0.9800 0.9113 0.9385 71,885 +0.03(+3.13%)
Jul 05, 2023 0.9300 0.9580 0.9100 0.9100 15,313 -0.05(-4.77%)
Jul 03, 2023 0.9700 0.9800 0.9500 0.9556 15,259 -0.00(-0.23%)
Jun 30, 2023 0.9599 0.9600 0.9370 0.9578 18,716 +0.01(+1.17%)
Jun 29, 2023 0.9300 0.9600 0.9300 0.9467 20,245 -0.00(-0.35%)
Jun 28, 2023 0.9268 0.9600 0.9268 0.9500 24,823 +0.03(+3.04%)
Jun 27, 2023 0.9900 0.9900 0.9208 0.9220 109,805 -0.06(-5.92%)
Jun 26, 2023 0.9400 0.9935 0.9400 0.9800 12,318 +0.04(+4.26%)
Jun 23, 2023 0.9600 0.9900 0.9400 0.9400 52,395 -0.05(-5.05%)
Jun 22, 2023 0.9900 1.000 0.9800 0.9900 23,407 +0.01(+1.02%)
Jun 21, 2023 0.9400 0.9900 0.9400 0.9800 52,659 +0.04(+4.14%)
Jun 20, 2023 0.9500 0.9800 0.9300 0.9410 66,657 -0.02(-1.98%)
Jun 16, 2023 0.9000 0.9700 0.8990 0.9600 127,139 +0.05(+6.02%)
Jun 15, 2023 0.9300 0.9300 0.8990 0.9055 94,390 -0.01(-1.58%)
Jun 14, 2023 0.9400 0.9400 0.9200 0.9200 27,746 -0.02(-1.60%)
Jun 13, 2023 0.9400 0.9499 0.9320 0.9350 31,682 -0.01(-0.54%)
Jun 12, 2023 0.9500 0.9500 0.9400 0.9401 6,712 +0.00(+0.01%)
Jun 09, 2023 0.9600 0.9700 0.9400 0.9400 15,442 -0.03(-3.09%)
Jun 08, 2023 0.9600 0.9700 0.9501 0.9700 9,119 +0.01(+1.32%)
Jun 07, 2023 0.9500 0.9700 0.9500 0.9574 4,026 -0.01(-1.30%)
Jun 06, 2023 0.9301 0.9700 0.9301 0.9700 21,565 +0.02(+2.62%)
Jun 05, 2023 0.9400 0.9639 0.9400 0.9452 39,365 -0.01(-1.52%)
Jun 02, 2023 0.9330 0.9800 0.9330 0.9598 11,599 +0.03(+2.87%)
Jun 01, 2023 0.9800 0.9800 0.9300 0.9330 15,883 +0.00(+0.31%)
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%)
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.