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 (%)
Sep 28, 2007 5.020 5.088 4.903 4.933 49,155 -0.08(-1.60%)
Sep 27, 2007 5.007 5.088 4.983 5.014 27,424 +0.02(+0.37%)
Sep 26, 2007 5.088 5.106 4.890 4.995 38,780 -0.07(-1.34%)
Sep 25, 2007 5.143 5.322 4.995 5.063 49,358 -0.12(-2.26%)
Sep 24, 2007 5.316 5.353 5.118 5.180 74,694 -0.13(-2.44%)
Sep 21, 2007 5.630 5.630 5.297 5.310 115,091 -0.27(-4.76%)
Sep 20, 2007 6.093 6.161 5.402 5.575 65,763 -0.53(-8.69%)
Sep 19, 2007 5.976 6.191 5.840 6.105 89,196 +0.15(+2.48%)
Sep 18, 2007 5.242 5.957 5.069 5.957 67,957 +0.67(+12.72%)
Sep 17, 2007 5.495 5.495 5.273 5.285 31,793 -0.20(-3.71%)
Sep 14, 2007 5.532 5.544 5.328 5.488 51,780 -0.10(-1.77%)
Sep 13, 2007 5.538 5.729 5.476 5.587 21,977 +0.09(+1.57%)
Sep 12, 2007 5.661 5.791 5.439 5.501 46,956 -0.19(-3.36%)
Sep 11, 2007 5.945 6.006 5.550 5.692 65,340 -0.22(-3.75%)
Sep 10, 2007 6.142 6.198 5.871 5.914 105,402 -0.28(-4.58%)
Sep 07, 2007 6.154 6.228 6.019 6.198 66,855 +0.12(+1.93%)
Sep 06, 2007 6.241 6.241 6.025 6.080 100,269 -0.18(-2.86%)
Sep 05, 2007 6.401 6.450 6.253 6.259 89,491 -0.20(-3.06%)
Sep 04, 2007 6.210 6.518 6.210 6.457 162,393 +0.12(+1.95%)
Aug 31, 2007 6.352 6.401 6.296 6.333 73,424 +0.00(+0.00%)
Aug 30, 2007 6.389 6.450 6.272 6.333 54,010 -0.13(-2.00%)
Aug 29, 2007 6.420 6.475 6.198 6.463 55,915 +0.06(+0.87%)
Aug 28, 2007 6.475 6.537 6.296 6.407 130,736 -0.12(-1.89%)
Aug 27, 2007 6.426 6.642 6.426 6.531 133,569 +0.10(+1.53%)
Aug 24, 2007 6.000 6.444 5.963 6.432 79,871 +0.43(+7.08%)
Aug 23, 2007 5.673 6.025 5.661 6.006 106,926 +0.34(+5.98%)
Aug 22, 2007 5.754 5.883 5.649 5.667 66,342 -0.10(-1.82%)
Aug 21, 2007 5.593 5.797 5.593 5.772 106,250 +0.23(+4.12%)
Aug 20, 2007 5.612 5.710 5.384 5.544 176,465 -0.05(-0.88%)
Aug 17, 2007 5.797 5.994 5.445 5.593 222,457 -0.01(-0.22%)
Aug 16, 2007 4.693 5.655 4.662 5.606 250,875 +0.79(+16.39%)
Aug 15, 2007 4.693 5.063 4.693 4.816 324,233 +0.06(+1.17%)
Aug 14, 2007 4.903 5.014 4.625 4.761 139,791 -0.18(-3.62%)
Aug 13, 2007 5.316 5.414 4.927 4.940 236,630 -0.27(-5.21%)
Aug 10, 2007 4.810 5.797 4.656 5.211 226,971 +0.44(+9.17%)
Aug 09, 2007 4.792 5.205 4.736 4.773 258,795 +0.00(+0.00%)
Aug 08, 2007 5.211 5.575 4.348 4.773 316,881 -0.38(-7.42%)
Aug 07, 2007 4.989 5.464 4.816 5.155 175,340 +0.07(+1.46%)
Aug 06, 2007 4.748 5.297 4.644 5.081 148,786 +0.31(+6.60%)
Aug 03, 2007 4.816 5.254 4.748 4.767 65,652 -0.42(-8.09%)
Aug 02, 2007 4.896 5.199 4.896 5.186 74,862 +0.24(+4.86%)
Aug 01, 2007 5.334 5.353 4.933 4.946 95,664 -0.29(-5.54%)
Jul 31, 2007 5.513 5.772 5.217 5.236 69,028 -0.21(-3.85%)
Jul 30, 2007 5.532 5.569 5.291 5.445 61,419 -0.08(-1.45%)
Jul 27, 2007 6.043 6.043 5.525 5.525 88,122 -0.52(-8.57%)
Jul 26, 2007 6.309 6.364 5.895 6.043 72,955 -0.37(-5.77%)
Jul 25, 2007 6.432 6.561 6.290 6.413 61,074 -0.06(-0.86%)
Jul 24, 2007 6.450 6.648 6.383 6.469 88,179 -0.09(-1.32%)
Jul 23, 2007 6.623 7.443 6.475 6.555 60,010 +0.08(+1.24%)
Jul 20, 2007 6.598 6.629 6.407 6.475 79,250 -0.14(-2.05%)
Jul 19, 2007 6.716 6.716 6.481 6.611 32,467 -0.02(-0.28%)
Jul 18, 2007 6.487 6.629 6.475 6.629 62,100 +0.09(+1.42%)
Jul 17, 2007 6.346 6.728 6.346 6.537 49,309 +0.22(+3.52%)
Jul 16, 2007 6.697 6.728 6.302 6.315 29,443 -0.39(-5.80%)
Jul 13, 2007 6.740 6.833 6.666 6.703 25,992 -0.08(-1.18%)
Jul 12, 2007 6.568 6.783 6.524 6.783 33,419 +0.28(+4.36%)
Jul 11, 2007 6.463 6.703 6.463 6.500 75,566 +0.02(+0.38%)
Jul 10, 2007 6.716 6.827 6.364 6.475 65,655 -0.31(-4.55%)
Jul 09, 2007 6.925 7.061 6.753 6.783 42,576 -0.19(-2.74%)
Jul 06, 2007 6.765 7.098 6.765 6.975 39,576 +0.23(+3.48%)
Jul 05, 2007 6.938 6.938 6.672 6.740 47,905 -0.23(-3.27%)
Jul 03, 2007 6.790 6.993 6.790 6.968 26,638 -0.01(-0.09%)
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.