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 28, 2010 2.584 2.621 2.528 2.596 15,739 +0.01(+0.48%)
May 27, 2010 2.615 2.615 2.522 2.584 5,476 +0.05(+1.95%)
May 26, 2010 2.522 2.590 2.522 2.535 12,440 +0.06(+2.49%)
May 25, 2010 2.405 2.522 2.288 2.473 46,969 -0.02(-0.74%)
May 24, 2010 2.510 2.535 2.436 2.491 5,980 -0.02(-0.74%)
May 21, 2010 2.498 2.713 2.448 2.510 36,922 +0.01(+0.49%)
May 20, 2010 2.461 2.590 2.430 2.498 11,754 -0.09(-3.57%)
May 19, 2010 2.683 2.684 2.578 2.590 7,464 -0.06(-2.33%)
May 18, 2010 2.707 2.707 2.528 2.652 19,162 -0.05(-1.83%)
May 17, 2010 2.775 2.781 2.670 2.701 16,441 -0.00(-0.11%)
May 14, 2010 2.769 2.769 2.683 2.704 15,208 -0.06(-2.12%)
May 13, 2010 2.830 2.831 2.744 2.763 33,584 +0.01(+0.22%)
May 12, 2010 2.732 2.812 2.713 2.757 9,316 +0.02(+0.68%)
May 11, 2010 2.794 2.843 2.689 2.738 12,479 -0.10(-3.48%)
May 10, 2010 2.843 3.077 2.670 2.837 51,784 +0.14(+5.02%)
May 07, 2010 2.905 2.905 2.633 2.701 26,008 -0.07(-2.67%)
May 06, 2010 2.473 2.806 2.473 2.775 114,429 +0.22(+8.70%)
May 05, 2010 2.535 2.609 2.504 2.553 66,652 -0.03(-1.19%)
May 04, 2010 2.683 2.695 2.559 2.584 35,814 -0.12(-4.56%)
May 03, 2010 2.880 3.139 2.630 2.707 66,480 -0.18(-6.13%)
Apr 30, 2010 2.898 3.065 2.800 2.884 12,972 -0.19(-6.09%)
Apr 29, 2010 3.108 3.108 3.059 3.071 7,579 -0.01(-0.20%)
Apr 28, 2010 3.133 3.188 3.071 3.077 20,957 +0.00(+0.00%)
Apr 27, 2010 3.096 3.139 3.022 3.077 26,764 -0.06(-1.77%)
Apr 26, 2010 3.392 3.392 3.059 3.133 74,016 -0.24(-7.13%)
Apr 23, 2010 3.182 3.373 3.182 3.373 6,324 +0.01(+0.18%)
Apr 22, 2010 3.231 3.386 3.201 3.367 25,165 +0.02(+0.74%)
Apr 21, 2010 3.244 3.373 3.244 3.342 54,844 +0.09(+2.85%)
Apr 20, 2010 3.194 3.305 3.114 3.250 51,116 +0.02(+0.76%)
Apr 19, 2010 3.188 3.245 3.102 3.225 80,353 -0.01(-0.19%)
Apr 16, 2010 3.231 3.238 3.158 3.231 19,507 -0.02(-0.57%)
Apr 15, 2010 3.176 3.262 3.176 3.250 52,442 +0.06(+1.93%)
Apr 14, 2010 3.102 3.225 3.059 3.188 152,503 +0.12(+3.82%)
Apr 13, 2010 3.022 3.083 3.022 3.071 43,518 +0.00(+0.00%)
Apr 12, 2010 2.942 3.071 2.720 3.071 71,486 +0.19(+6.41%)
Apr 09, 2010 2.467 2.911 2.442 2.886 132,745 +0.44(+17.88%)
Apr 08, 2010 2.245 2.454 2.245 2.448 168,357 +0.21(+9.37%)
Apr 07, 2010 2.072 2.269 2.072 2.239 97,440 +0.13(+6.14%)
Apr 06, 2010 2.158 2.158 2.066 2.109 89,179 +0.01(+0.59%)
Apr 05, 2010 2.158 2.387 2.072 2.097 154,755 -0.06(-2.58%)
Apr 01, 2010 2.189 2.152 2.152 2.152 83,025 -0.06(-2.51%)
Mar 31, 2010 2.424 2.436 2.128 2.208 141,260 -0.15(-6.28%)
Mar 30, 2010 2.528 2.528 2.343 2.356 73,430 -0.10(-4.26%)
Mar 29, 2010 2.424 2.547 2.319 2.461 209,541 +0.02(+1.01%)
Mar 26, 2010 2.467 2.559 2.387 2.436 16,525 -0.05(-1.98%)
Mar 25, 2010 2.454 2.553 2.454 2.485 17,451 +0.03(+1.26%)
Mar 24, 2010 2.479 2.531 2.442 2.454 19,498 +0.01(+0.25%)
Mar 23, 2010 2.405 2.553 2.405 2.448 46,290 +0.04(+1.53%)
Mar 22, 2010 2.473 2.578 2.350 2.411 157,570 -0.05(-2.01%)
Mar 19, 2010 3.201 3.201 2.128 2.461 285,709 -0.57(-18.90%)
Mar 18, 2010 2.997 3.151 2.997 3.034 13,005 -0.06(-1.80%)
Mar 17, 2010 3.083 3.145 3.065 3.090 22,296 +0.02(+0.80%)
Mar 16, 2010 3.077 3.188 3.028 3.065 27,698 +0.04(+1.22%)
Mar 15, 2010 3.238 3.472 3.022 3.028 46,270 -0.21(-6.48%)
Mar 12, 2010 3.355 3.355 3.231 3.238 28,377 +0.01(+0.38%)
Mar 11, 2010 3.151 3.330 3.102 3.225 41,688 -0.04(-1.32%)
Mar 10, 2010 3.139 3.392 3.090 3.268 189,658 +0.12(+3.92%)
Mar 09, 2010 3.207 3.281 3.102 3.145 74,833 -0.06(-1.92%)
Mar 08, 2010 3.207 3.423 3.157 3.207 52,744 -0.18(-5.45%)
Mar 05, 2010 3.534 3.534 3.293 3.392 65,519 -0.10(-3.00%)
Mar 04, 2010 3.305 3.577 3.305 3.497 45,057 +0.12(+3.47%)
Mar 03, 2010 3.281 3.410 3.275 3.379 1,855 +0.11(+3.40%)
Mar 02, 2010 3.379 3.546 3.090 3.268 101,865 -0.09(-2.57%)
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.