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 (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 (%)
Jan 31, 2019 2.451 2.477 2.451 2.460 15,865 +0.01(+0.36%)
Jan 30, 2019 2.425 2.469 2.355 2.451 28,487 +0.02(+0.72%)
Jan 29, 2019 2.460 2.460 2.367 2.434 19,171 -0.04(-1.77%)
Jan 28, 2019 2.442 2.486 2.311 2.477 47,209 +0.09(+3.66%)
Jan 25, 2019 2.320 2.407 2.320 2.390 20,790 +0.06(+2.63%)
Jan 24, 2019 2.250 2.346 2.232 2.329 35,880 +0.06(+2.70%)
Jan 23, 2019 2.285 2.399 2.215 2.267 47,363 -0.02(-0.77%)
Jan 22, 2019 2.294 2.355 2.188 2.285 36,209 -0.01(-0.38%)
Jan 18, 2019 2.267 2.399 2.250 2.294 32,556 +0.04(+1.95%)
Jan 17, 2019 2.276 2.324 2.224 2.250 24,161 -0.03(-1.15%)
Jan 16, 2019 2.381 2.530 2.250 2.276 101,047 -0.09(-3.70%)
Jan 15, 2019 2.171 2.486 2.171 2.364 135,098 +0.19(+8.87%)
Jan 14, 2019 2.110 2.223 2.110 2.171 27,324 +0.04(+2.06%)
Jan 11, 2019 2.162 2.162 2.083 2.127 81,448 -0.04(-2.02%)
Jan 10, 2019 2.145 2.183 2.070 2.171 13,102 +0.05(+2.48%)
Jan 09, 2019 2.162 2.162 2.057 2.118 25,659 +0.06(+2.98%)
Jan 08, 2019 2.127 2.224 2.022 2.057 65,325 -0.05(-2.49%)
Jan 07, 2019 2.136 2.136 2.075 2.110 9,916 -0.03(-1.23%)
Jan 04, 2019 2.110 2.215 2.110 2.136 59,401 +0.04(+1.67%)
Jan 03, 2019 2.066 2.110 2.022 2.101 35,138 -0.03(-1.23%)
Jan 02, 2019 1.838 2.294 1.821 2.127 387,223 +0.30(+16.27%)
Dec 31, 2018 1.847 1.882 1.795 1.830 180,945 -0.01(-0.48%)
Dec 28, 2018 1.865 1.865 1.777 1.838 267,078 -0.04(-1.87%)
Dec 27, 2018 1.891 1.992 1.865 1.873 50,631 -0.04(-1.84%)
Dec 26, 2018 1.952 1.957 1.891 1.908 58,208 -0.02(-0.91%)
Dec 24, 2018 1.908 1.970 1.873 1.926 101,096 -0.04(-2.22%)
Dec 21, 2018 1.970 2.005 1.856 1.970 127,370 +0.02(+0.90%)
Dec 20, 2018 2.022 2.031 1.935 1.952 76,553 -0.09(-4.29%)
Dec 19, 2018 2.057 2.118 2.013 2.040 74,778 +0.00(+0.00%)
Dec 18, 2018 1.996 2.092 1.970 2.040 112,951 +0.06(+3.10%)
Dec 17, 2018 2.241 2.241 1.970 1.978 124,390 -0.26(-11.72%)
Dec 14, 2018 2.276 2.329 2.215 2.241 106,122 -0.03(-1.16%)
Dec 13, 2018 2.329 2.359 2.267 2.267 73,337 -0.04(-1.52%)
Dec 12, 2018 2.285 2.350 2.285 2.302 27,290 +0.01(+0.38%)
Dec 11, 2018 2.364 2.364 2.219 2.294 66,565 -0.05(-2.24%)
Dec 10, 2018 2.390 2.390 2.320 2.346 42,111 -0.04(-1.83%)
Dec 07, 2018 2.407 2.407 2.364 2.390 26,616 +0.01(+0.37%)
Dec 06, 2018 2.434 2.434 2.381 2.381 59,371 -0.02(-0.91%)
Dec 04, 2018 2.386 2.420 2.360 2.403 50,634 +0.03(+1.08%)
Dec 03, 2018 2.454 2.454 2.352 2.377 107,292 -0.04(-1.77%)
Nov 30, 2018 2.471 2.480 2.412 2.420 24,790 -0.04(-1.74%)
Nov 29, 2018 2.514 2.523 2.420 2.463 46,020 -0.05(-2.04%)
Nov 28, 2018 2.506 2.523 2.420 2.514 51,760 +0.01(+0.34%)
Nov 27, 2018 2.394 2.514 2.394 2.506 40,977 +0.06(+2.45%)
Nov 26, 2018 2.523 2.523 2.386 2.446 48,544 -0.03(-1.38%)
Nov 23, 2018 2.497 2.523 2.429 2.480 33,210 +0.04(+1.75%)
Nov 21, 2018 2.437 2.437 2.437 0 +0.00(+0.00%)
Nov 20, 2018 2.480 2.548 2.412 2.437 47,832 -0.09(-3.39%)
Nov 19, 2018 2.574 2.574 2.464 2.523 25,296 -0.04(-1.67%)
Nov 16, 2018 2.617 2.634 2.557 2.565 75,425 -0.04(-1.64%)
Nov 15, 2018 2.523 2.634 2.523 2.608 51,454 +0.06(+2.35%)
Nov 14, 2018 2.583 2.651 2.531 2.548 29,275 +0.01(+0.34%)
Nov 13, 2018 2.608 2.642 2.523 2.540 77,953 -0.04(-1.66%)
Nov 12, 2018 2.600 2.736 2.583 2.583 81,874 -0.03(-0.98%)
Nov 09, 2018 2.762 2.762 2.557 2.608 101,034 -0.12(-4.39%)
Nov 08, 2018 2.950 2.950 2.608 2.728 48,975 +0.07(+2.57%)
Nov 07, 2018 2.642 2.762 2.565 2.660 73,435 +0.01(+0.32%)
Nov 06, 2018 2.660 2.681 2.617 2.651 62,932 -0.03(-0.96%)
Nov 05, 2018 2.728 2.728 2.642 2.677 68,656 -0.03(-1.26%)
Nov 02, 2018 2.677 2.728 2.600 2.711 26,428 +0.03(+0.96%)
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.