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 (%)
Sep 29, 2006 7.005 7.141 6.944 6.975 33,168 +0.02(+0.27%)
Sep 28, 2006 7.030 7.055 6.845 6.956 75,067 -0.01(-0.18%)
Sep 27, 2006 7.030 7.030 6.870 6.968 42,252 -0.12(-1.65%)
Sep 26, 2006 7.135 7.240 7.030 7.086 32,073 -0.03(-0.43%)
Sep 25, 2006 6.968 7.153 6.968 7.116 34,878 +0.14(+1.94%)
Sep 22, 2006 6.938 7.012 6.882 6.981 36,917 +0.05(+0.71%)
Sep 21, 2006 7.079 7.160 6.851 6.931 24,129 -0.13(-1.83%)
Sep 20, 2006 6.845 7.061 6.808 7.061 36,127 +0.29(+4.28%)
Sep 19, 2006 6.592 6.771 6.555 6.771 30,669 +0.22(+3.29%)
Sep 18, 2006 6.580 6.654 6.524 6.555 21,444 -0.12(-1.76%)
Sep 15, 2006 6.783 6.790 6.660 6.672 106,566 -0.06(-0.92%)
Sep 14, 2006 7.252 7.271 6.722 6.734 43,330 -0.57(-7.85%)
Sep 13, 2006 7.141 7.357 7.141 7.308 24,977 +0.20(+2.78%)
Sep 12, 2006 6.870 7.110 6.765 7.110 34,186 +0.28(+4.06%)
Sep 11, 2006 6.968 6.968 6.746 6.833 22,801 -0.13(-1.86%)
Sep 08, 2006 6.907 6.962 6.888 6.962 13,983 +0.02(+0.36%)
Sep 07, 2006 6.802 7.042 6.790 6.938 28,864 +0.06(+0.90%)
Sep 06, 2006 7.184 7.258 6.833 6.876 75,595 -0.39(-5.35%)
Sep 05, 2006 7.289 7.338 7.129 7.264 70,254 +0.07(+0.94%)
Sep 01, 2006 7.517 7.517 7.166 7.197 164,501 -0.32(-4.27%)
Aug 31, 2006 7.123 7.604 7.073 7.517 71,681 +0.41(+5.72%)
Aug 30, 2006 7.042 7.153 6.925 7.110 60,774 +0.25(+3.59%)
Aug 29, 2006 6.364 6.876 6.287 6.864 76,244 +0.54(+8.59%)
Aug 28, 2006 6.611 6.783 6.247 6.321 113,712 -0.43(-6.31%)
Aug 25, 2006 6.204 6.950 6.191 6.746 88,258 +0.59(+9.51%)
Aug 24, 2006 6.395 6.549 6.136 6.161 68,517 -0.27(-4.22%)
Aug 23, 2006 6.660 6.709 6.432 6.432 56,032 -0.18(-2.71%)
Aug 22, 2006 6.654 6.722 6.500 6.611 24,356 -0.13(-1.92%)
Aug 21, 2006 6.944 6.993 6.629 6.740 34,424 -0.26(-3.70%)
Aug 18, 2006 7.123 7.123 6.820 6.999 39,062 -0.07(-1.05%)
Aug 17, 2006 6.709 7.135 6.623 7.073 71,531 +0.41(+6.11%)
Aug 16, 2006 6.728 6.740 6.617 6.666 496,904 -0.02(-0.28%)
Aug 15, 2006 6.666 6.913 6.611 6.685 29,850 +0.10(+1.59%)
Aug 14, 2006 6.549 6.771 6.549 6.580 63,284 +0.08(+1.23%)
Aug 11, 2006 6.580 6.580 6.469 6.500 40,124 -0.10(-1.59%)
Aug 10, 2006 6.580 6.672 6.524 6.605 418,161 -0.02(-0.37%)
Aug 09, 2006 7.104 7.110 6.605 6.629 70,009 -0.41(-5.87%)
Aug 08, 2006 7.406 7.530 6.987 7.042 66,728 -0.37(-4.99%)
Aug 07, 2006 7.400 7.665 7.400 7.412 147,824 -0.17(-2.20%)
Aug 04, 2006 7.548 7.671 7.406 7.579 67,909 +0.12(+1.65%)
Aug 03, 2006 7.400 7.530 7.400 7.456 48,049 +0.04(+0.50%)
Aug 02, 2006 7.499 7.499 7.369 7.419 25,893 -0.03(-0.41%)
Aug 01, 2006 7.431 7.585 7.363 7.449 40,551 -0.03(-0.41%)
Jul 31, 2006 7.369 7.622 7.369 7.480 47,942 +0.01(+0.08%)
Jul 28, 2006 7.406 7.585 7.400 7.474 41,138 +0.13(+1.76%)
Jul 27, 2006 7.425 7.443 7.110 7.345 56,898 -0.02(-0.33%)
Jul 26, 2006 7.012 7.480 6.938 7.369 45,896 +0.35(+4.92%)
Jul 25, 2006 7.153 7.221 6.913 7.024 52,766 -0.10(-1.47%)
Jul 24, 2006 6.962 7.221 6.857 7.129 32,329 +0.19(+2.66%)
Jul 21, 2006 7.005 7.030 6.802 6.944 100,767 -0.10(-1.49%)
Jul 20, 2006 7.351 7.419 6.944 7.049 50,619 -0.28(-3.79%)
Jul 19, 2006 7.271 7.517 7.110 7.326 43,976 +0.08(+1.11%)
Jul 18, 2006 7.036 7.246 7.036 7.246 31,115 +0.26(+3.71%)
Jul 17, 2006 7.147 7.184 6.987 6.987 39,391 -0.17(-2.41%)
Jul 14, 2006 7.172 7.227 6.938 7.160 52,997 +0.01(+0.17%)
Jul 13, 2006 7.190 7.338 6.913 7.147 102,194 -0.07(-1.02%)
Jul 12, 2006 7.419 7.579 7.135 7.221 107,646 -0.18(-2.42%)
Jul 11, 2006 7.604 7.604 7.073 7.400 90,929 -0.25(-3.23%)
Jul 10, 2006 7.585 7.696 7.388 7.647 60,626 +0.07(+0.90%)
Jul 07, 2006 7.875 7.875 7.332 7.579 73,179 -0.33(-4.21%)
Jul 06, 2006 8.461 8.522 7.758 7.912 77,515 -0.60(-7.03%)
Jul 05, 2006 7.702 8.547 7.702 8.510 83,655 +0.77(+9.96%)
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.