Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Salem Media Grp Inc (OP: SALM )

0.2500 UNCHANGED
Streaming Delayed Price Updated: 3:18 PM EDT, Oct 1, 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 (%)
Oct 01, 2024 0.2600 0.2765 0.2500 0.2500 5,886 -0.01(-2.15%)
Sep 30, 2024 0.2400 0.2900 0.2400 0.2555 2,645 -0.02(-7.09%)
Sep 27, 2024 0.2641 0.2900 0.2375 0.2750 16,952 -0.01(-2.55%)
Sep 26, 2024 0.2620 0.2822 0.2620 0.2822 2,945 -0.00(-0.98%)
Sep 25, 2024 0.3000 0.3000 0.2850 0.2850 1,749 +0.02(+8.04%)
Sep 24, 2024 0.2853 0.3000 0.2535 0.2638 4,831 -0.01(-5.01%)
Sep 23, 2024 0.3000 0.3000 0.2777 0.2777 3,072 +0.00(+1.72%)
Sep 20, 2024 0.2250 0.2997 0.2250 0.2730 24,136 -0.03(-9.00%)
Sep 19, 2024 0.2840 0.3000 0.2338 0.3000 14,996 +0.00(+0.00%)
Sep 18, 2024 0.2650 0.3000 0.2360 0.3000 671 +0.02(+9.05%)
Sep 17, 2024 0.2320 0.2751 0.2320 0.2751 38,949 +0.02(+5.81%)
Sep 16, 2024 0.2700 0.2700 0.2600 0.2600 4,052 -0.01(-3.70%)
Sep 13, 2024 0.2820 0.2820 0.2400 0.2700 6,428 +0.03(+13.97%)
Sep 12, 2024 0.2805 0.2805 0.2350 0.2369 21,351 +0.00(+2.11%)
Sep 11, 2024 0.3000 0.3000 0.2210 0.2320 56,161 -0.06(-21.36%)
Sep 10, 2024 0.2500 0.2950 0.2500 0.2950 10,981 +0.01(+1.72%)
Sep 09, 2024 0.2900 0.2930 0.2900 0.2900 7,886 -0.01(-1.69%)
Sep 06, 2024 0.2775 0.2950 0.2775 0.2950 207 +0.01(+4.80%)
Sep 05, 2024 0.2201 0.2950 0.2201 0.2815 12,055 +0.01(+2.36%)
Sep 04, 2024 0.2950 0.2950 0.2400 0.2750 2,753 -0.01(-5.17%)
Sep 03, 2024 0.2952 0.3000 0.2655 0.2900 15,634 +0.01(+3.57%)
Aug 30, 2024 0.2350 0.3000 0.2350 0.2800 55,162 +0.05(+19.15%)
Aug 29, 2024 0.2350 0.2700 0.2350 0.2350 381 -0.02(-6.00%)
Aug 28, 2024 0.2898 0.2898 0.2352 0.2500 12,990 +0.01(+4.17%)
Aug 27, 2024 0.2375 0.2400 0.2350 0.2400 33,243 +0.00(+1.05%)
Aug 26, 2024 0.2250 0.2395 0.2250 0.2375 14,014 +0.01(+5.56%)
Aug 23, 2024 0.2323 0.2400 0.2250 0.2250 19,019 -0.01(-3.81%)
Aug 22, 2024 0.2340 0.2393 0.2266 0.2339 4,047 -0.01(-2.34%)
Aug 21, 2024 0.2201 0.2410 0.2201 0.2395 15,188 -0.03(-10.97%)
Aug 20, 2024 0.2700 0.2700 0.2690 0.2690 345 +0.02(+7.60%)
Aug 19, 2024 0.2500 0.3000 0.2500 0.2500 4,061 +0.00(+0.00%)
Aug 16, 2024 0.2300 0.2595 0.2300 0.2500 1,811 +0.03(+13.12%)
Aug 15, 2024 0.2500 0.2500 0.2210 0.2210 6,350 -0.03(-11.42%)
Aug 14, 2024 0.2595 0.2595 0.2495 0.2495 10,242 -0.00(-0.20%)
Aug 13, 2024 0.2500 0.2595 0.2500 0.2500 12,917 +0.00(+1.09%)
Aug 12, 2024 0.2200 0.2595 0.2200 0.2473 10,881 +0.03(+11.50%)
Aug 09, 2024 0.3000 0.3000 0.2200 0.2218 9,641 -0.01(-4.15%)
Aug 08, 2024 0.2200 0.2485 0.2200 0.2314 3,266 -0.02(-6.81%)
Aug 07, 2024 0.2205 0.2483 0.2200 0.2483 7,272 -0.00(-0.08%)
Aug 06, 2024 0.2440 0.2485 0.2200 0.2485 10,178 +0.00(+1.84%)
Aug 05, 2024 0.2500 0.2500 0.2375 0.2440 13,781 +0.00(+1.67%)
Aug 02, 2024 0.2498 0.2498 0.2400 0.2400 19,787 -0.01(-4.00%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.