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 (%)
Nov 29, 2019 1.424 1.424 1.395 1.414 20,091 +0.01(+0.67%)
Nov 27, 2019 1.433 1.433 1.405 1.405 23,545 -0.03(-1.99%)
Nov 26, 2019 1.433 1.438 1.386 1.433 17,153 +0.00(+0.00%)
Nov 25, 2019 1.424 1.462 1.405 1.433 40,176 +0.03(+2.04%)
Nov 22, 2019 1.424 1.453 1.405 1.405 33,591 -0.03(-2.00%)
Nov 21, 2019 1.433 1.453 1.414 1.433 17,065 -0.02(-1.32%)
Nov 20, 2019 1.405 1.491 1.405 1.453 29,360 +0.01(+0.66%)
Nov 19, 2019 1.414 1.500 1.414 1.443 68,185 -0.04(-2.58%)
Nov 18, 2019 1.481 1.529 1.424 1.481 59,399 +0.03(+1.97%)
Nov 15, 2019 1.472 1.476 1.433 1.453 38,404 +0.02(+1.33%)
Nov 14, 2019 1.405 1.443 1.405 1.433 43,505 +0.05(+3.45%)
Nov 13, 2019 1.395 1.476 1.386 1.386 84,445 -0.13(-8.81%)
Nov 12, 2019 1.433 1.586 1.395 1.519 162,582 +0.11(+7.43%)
Nov 11, 2019 1.386 1.414 1.386 1.414 22,617 +0.02(+1.72%)
Nov 08, 2019 1.386 1.433 1.367 1.390 74,716 +0.00(+0.34%)
Nov 07, 2019 1.424 1.443 1.367 1.386 95,490 -0.04(-2.68%)
Nov 06, 2019 1.481 1.489 1.414 1.424 90,314 -0.06(-3.87%)
Nov 05, 2019 1.501 1.507 1.472 1.481 32,744 -0.01(-0.64%)
Nov 04, 2019 1.519 1.529 1.472 1.491 33,009 +0.02(+1.42%)
Nov 01, 2019 1.472 1.472 1.442 1.470 32,544 +0.03(+1.87%)
Oct 31, 2019 1.472 1.472 1.443 1.443 10,658 +0.01(+0.67%)
Oct 30, 2019 1.462 1.462 1.433 1.433 32,285 -0.02(-1.32%)
Oct 29, 2019 1.481 1.481 1.453 1.453 46,307 -0.03(-1.94%)
Oct 28, 2019 1.529 1.567 1.462 1.481 44,081 -0.03(-1.90%)
Oct 25, 2019 1.510 1.577 1.452 1.510 39,346 -0.01(-0.63%)
Oct 24, 2019 1.577 1.625 1.500 1.519 46,540 -0.06(-3.99%)
Oct 23, 2019 1.539 1.605 1.539 1.583 26,638 +0.04(+2.72%)
Oct 22, 2019 1.472 1.596 1.472 1.541 53,603 +0.07(+4.69%)
Oct 21, 2019 1.462 1.510 1.453 1.472 46,955 +0.01(+0.65%)
Oct 18, 2019 1.491 1.521 1.462 1.462 21,870 -0.03(-1.92%)
Oct 17, 2019 1.472 1.519 1.462 1.491 27,817 +0.03(+1.96%)
Oct 16, 2019 1.433 1.462 1.424 1.462 26,803 +0.03(+2.00%)
Oct 15, 2019 1.405 1.433 1.395 1.433 25,684 +0.04(+2.74%)
Oct 14, 2019 1.395 1.433 1.386 1.395 41,762 +0.00(+0.00%)
Oct 11, 2019 1.386 1.414 1.386 1.395 21,033 -0.01(-0.68%)
Oct 10, 2019 1.414 1.462 1.395 1.405 70,014 -0.01(-0.68%)
Oct 09, 2019 1.443 1.462 1.414 1.414 30,696 -0.03(-1.99%)
Oct 08, 2019 1.453 1.472 1.433 1.443 9,142 -0.01(-0.66%)
Oct 07, 2019 1.433 1.472 1.424 1.453 27,275 +0.02(+1.33%)
Oct 04, 2019 1.472 1.481 1.414 1.433 68,542 -0.03(-1.96%)
Oct 03, 2019 1.462 1.491 1.433 1.462 29,223 +0.01(+0.66%)
Oct 02, 2019 1.443 1.529 1.443 1.453 66,586 +0.01(+0.66%)
Oct 01, 2019 1.453 1.529 1.433 1.443 84,040 -0.02(-1.31%)
Sep 30, 2019 1.453 1.472 1.414 1.462 64,098 +0.06(+4.08%)
Sep 27, 2019 1.395 1.453 1.376 1.405 52,427 +0.03(+2.08%)
Sep 26, 2019 1.424 1.426 1.376 1.376 87,871 -0.03(-2.04%)
Sep 25, 2019 1.395 1.440 1.376 1.405 67,016 +0.01(+0.68%)
Sep 24, 2019 1.433 1.433 1.367 1.395 123,864 -0.07(-4.57%)
Sep 23, 2019 1.529 1.548 1.433 1.462 113,129 -0.10(-6.13%)
Sep 20, 2019 1.701 1.720 1.491 1.558 285,368 -0.13(-7.65%)
Sep 19, 2019 1.724 1.770 1.677 1.687 222,928 +0.00(+0.00%)
Sep 18, 2019 1.705 1.705 1.668 1.687 57,031 -0.03(-1.61%)
Sep 17, 2019 1.816 1.889 1.696 1.714 113,118 -0.09(-5.10%)
Sep 16, 2019 1.659 1.825 1.659 1.806 80,271 +0.17(+10.11%)
Sep 13, 2019 1.554 1.696 1.514 1.641 153,200 +0.15(+9.88%)
Sep 12, 2019 1.475 1.530 1.465 1.493 83,177 +0.02(+1.25%)
Sep 11, 2019 1.401 1.512 1.383 1.475 89,080 +0.06(+4.57%)
Sep 10, 2019 1.401 1.410 1.355 1.410 67,146 +0.03(+2.00%)
Sep 09, 2019 1.355 1.383 1.336 1.383 65,254 +0.03(+2.04%)
Sep 06, 2019 1.327 1.364 1.309 1.355 40,253 +0.01(+0.69%)
Sep 05, 2019 1.383 1.429 1.318 1.346 87,152 -0.04(-2.67%)
Sep 04, 2019 1.364 1.401 1.357 1.383 42,245 +0.03(+2.04%)
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.