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 (%)
Oct 31, 2012 3.905 4.026 3.744 3.999 55,744 +0.13(+3.29%)
Oct 26, 2012 3.885 3.872 3.872 3.872 17,139 -0.01(-0.17%)
Oct 25, 2012 3.811 3.878 3.710 3.878 40,039 +0.09(+2.30%)
Oct 24, 2012 3.791 3.905 3.697 3.791 128,159 +0.01(+0.36%)
Oct 23, 2012 3.798 3.872 3.596 3.778 119,330 -0.05(-1.23%)
Oct 19, 2012 3.744 3.905 3.564 3.825 124,287 +0.03(+0.88%)
Oct 18, 2012 3.804 3.804 3.657 3.791 166,189 -0.06(-1.57%)
Oct 17, 2012 3.710 3.858 3.593 3.851 78,581 +0.16(+4.36%)
Oct 16, 2012 3.650 3.697 3.623 3.690 26,512 +0.07(+1.85%)
Oct 15, 2012 3.630 3.630 3.519 3.623 17,459 +0.02(+0.56%)
Oct 12, 2012 3.623 3.663 3.576 3.603 6,827 +0.01(+0.19%)
Oct 11, 2012 3.576 3.637 3.496 3.596 5,715 +0.07(+1.90%)
Oct 10, 2012 3.489 3.570 3.455 3.529 20,208 +0.04(+1.15%)
Oct 09, 2012 3.529 3.529 3.449 3.489 23,258 -0.03(-0.95%)
Oct 08, 2012 3.590 3.590 3.457 3.523 14,504 -0.07(-2.05%)
Oct 05, 2012 3.650 3.690 3.529 3.596 9,274 -0.03(-0.74%)
Oct 04, 2012 3.543 3.623 3.523 3.623 19,644 +0.11(+3.05%)
Oct 03, 2012 3.549 3.617 3.505 3.516 17,270 -0.01(-0.38%)
Oct 02, 2012 3.610 3.610 3.473 3.529 19,348 -0.05(-1.50%)
Oct 01, 2012 3.556 3.623 3.462 3.583 12,715 +0.07(+1.91%)
Sep 28, 2012 3.523 3.563 3.449 3.516 10,699 -0.05(-1.32%)
Sep 27, 2012 3.583 3.583 3.455 3.563 49,751 +0.01(+0.19%)
Sep 26, 2012 3.543 3.556 3.445 3.556 15,401 +0.03(+0.95%)
Sep 25, 2012 3.583 3.590 3.473 3.523 65,445 -0.04(-1.13%)
Sep 24, 2012 3.375 3.576 3.350 3.563 55,711 +0.13(+3.91%)
Sep 21, 2012 3.442 3.442 3.355 3.429 65,011 +0.00(+0.00%)
Sep 20, 2012 3.382 3.449 3.382 3.429 10,183 -0.01(-0.20%)
Sep 19, 2012 3.502 3.502 3.409 3.435 17,805 -0.05(-1.35%)
Sep 18, 2012 3.315 3.523 3.315 3.482 18,055 +0.01(+0.19%)
Sep 17, 2012 3.469 3.489 3.355 3.476 33,083 -0.03(-0.77%)
Sep 14, 2012 3.462 3.502 3.308 3.502 31,263 +0.06(+1.75%)
Sep 13, 2012 3.455 3.489 3.335 3.442 18,954 +0.04(+1.18%)
Sep 12, 2012 3.321 3.455 3.321 3.402 8,674 +0.08(+2.53%)
Sep 11, 2012 3.431 3.445 3.285 3.318 44,446 -0.05(-1.58%)
Sep 10, 2012 3.458 3.478 3.338 3.371 13,163 -0.05(-1.36%)
Sep 07, 2012 3.564 3.564 3.385 3.418 36,624 -0.13(-3.75%)
Sep 06, 2012 3.445 3.598 3.351 3.551 38,488 +0.13(+3.70%)
Sep 05, 2012 3.405 3.598 3.358 3.425 33,629 +0.03(+0.98%)
Sep 04, 2012 3.311 3.398 3.291 3.391 17,052 +0.08(+2.41%)
Aug 31, 2012 3.298 3.331 3.265 3.311 8,053 +0.01(+0.40%)
Aug 30, 2012 3.298 3.331 3.285 3.298 10,922 -0.02(-0.60%)
Aug 29, 2012 3.338 3.338 3.258 3.318 15,070 +0.04(+1.22%)
Aug 27, 2012 3.271 3.285 3.138 3.278 20,098 +0.01(+0.20%)
Aug 24, 2012 3.238 3.272 3.211 3.271 8,508 +0.02(+0.61%)
Aug 23, 2012 3.325 3.325 3.238 3.251 10,014 -0.07(-2.01%)
Aug 22, 2012 3.331 3.351 3.245 3.318 16,424 -0.01(-0.40%)
Aug 21, 2012 3.319 3.371 3.298 3.331 8,381 -0.03(-0.79%)
Aug 20, 2012 3.418 3.418 3.231 3.358 11,294 -0.07(-1.95%)
Aug 17, 2012 3.338 3.465 3.325 3.425 33,196 +0.07(+1.98%)
Aug 16, 2012 3.238 3.378 3.218 3.358 23,411 +0.13(+3.92%)
Aug 15, 2012 3.198 3.231 3.131 3.231 42,846 +0.05(+1.46%)
Aug 14, 2012 3.298 3.311 3.185 3.185 17,622 -0.07(-2.25%)
Aug 13, 2012 3.271 3.318 3.225 3.258 16,214 +0.01(+0.41%)
Aug 10, 2012 3.285 3.285 3.178 3.245 101,317 -0.05(-1.62%)
Aug 09, 2012 3.278 3.305 3.245 3.298 65,926 +0.03(+0.81%)
Aug 08, 2012 3.298 3.298 3.091 3.271 17,556 -0.02(-0.61%)
Aug 07, 2012 3.318 3.331 3.265 3.291 52,741 -0.02(-0.60%)
Aug 06, 2012 3.365 3.431 3.225 3.311 81,069 -0.07(-1.97%)
Aug 03, 2012 3.171 3.451 3.171 3.378 54,242 +0.26(+8.33%)
Aug 02, 2012 3.211 3.211 3.118 3.118 48,542 -0.09(-2.70%)
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.