Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • 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 (%)
Mar 31, 2017 6.073 6.113 5.876 5.876 65,238 -0.20(-3.25%)
Mar 30, 2017 5.837 6.113 5.758 6.073 79,961 +0.20(+3.36%)
Mar 29, 2017 5.600 6.034 5.560 5.876 76,735 +0.28(+4.93%)
Mar 28, 2017 5.560 5.679 5.442 5.600 47,668 +0.12(+2.16%)
Mar 27, 2017 5.127 5.521 5.127 5.482 70,854 +0.12(+2.21%)
Mar 24, 2017 5.442 5.560 5.324 5.363 59,722 +0.00(+0.00%)
Mar 23, 2017 5.403 5.403 5.166 5.363 49,763 -0.04(-0.73%)
Mar 22, 2017 5.639 5.679 5.363 5.403 61,980 -0.28(-4.86%)
Mar 21, 2017 5.876 5.915 5.679 5.679 51,423 -0.20(-3.36%)
Mar 20, 2017 5.915 5.915 5.876 5.876 39,598 +0.00(+0.00%)
Mar 17, 2017 5.797 5.915 5.797 5.876 110,452 +0.04(+0.68%)
Mar 16, 2017 5.718 5.876 5.718 5.837 115,086 +0.21(+3.71%)
Mar 15, 2017 5.549 5.667 5.510 5.628 64,292 +0.12(+2.13%)
Mar 14, 2017 5.628 5.628 5.393 5.510 54,742 -0.04(-0.70%)
Mar 13, 2017 5.432 5.667 5.393 5.549 68,417 +0.00(+0.00%)
Mar 10, 2017 5.588 5.819 5.393 5.549 66,816 +0.16(+2.90%)
Mar 09, 2017 5.471 5.549 5.393 5.393 20,794 -0.04(-0.72%)
Mar 08, 2017 5.588 5.706 5.393 5.432 35,267 -0.20(-3.47%)
Mar 07, 2017 5.940 5.979 5.549 5.628 52,566 -0.23(-4.00%)
Mar 06, 2017 5.862 6.018 5.823 5.862 67,753 +0.04(+0.67%)
Mar 03, 2017 5.784 5.862 5.674 5.823 48,974 +0.16(+2.76%)
Mar 02, 2017 5.745 5.784 5.354 5.667 118,589 -0.12(-2.03%)
Mar 01, 2017 5.628 5.940 5.549 5.784 75,373 +0.20(+3.50%)
Feb 28, 2017 5.471 5.628 5.471 5.588 41,650 +0.04(+0.70%)
Feb 27, 2017 5.471 5.588 5.471 5.549 37,287 +0.04(+0.71%)
Feb 24, 2017 5.471 5.588 5.432 5.510 18,203 +0.08(+1.44%)
Feb 23, 2017 5.393 5.510 5.393 5.432 19,036 +0.00(+0.00%)
Feb 22, 2017 5.432 5.510 5.432 5.432 12,341 +0.00(+0.00%)
Feb 21, 2017 5.432 5.510 5.393 5.432 38,692 +0.04(+0.72%)
Feb 17, 2017 5.393 5.393 5.393 0 +0.00(+0.00%)
Feb 16, 2017 5.080 5.432 4.890 5.393 63,610 +0.23(+4.55%)
Feb 15, 2017 5.276 5.393 5.119 5.159 34,234 -0.16(-2.94%)
Feb 14, 2017 5.389 5.389 5.315 5.315 21,503 -0.04(-0.73%)
Feb 13, 2017 5.393 5.432 5.315 5.354 30,491 +0.04(+0.74%)
Feb 10, 2017 5.315 5.345 5.237 5.315 50,882 -0.04(-0.73%)
Feb 09, 2017 4.846 5.393 4.846 5.354 115,682 +0.47(+9.60%)
Feb 08, 2017 4.885 4.963 4.846 4.885 18,714 -0.08(-1.57%)
Feb 07, 2017 5.041 5.041 4.885 4.963 35,084 -0.04(-0.78%)
Feb 06, 2017 5.002 5.080 4.924 5.002 21,778 -0.04(-0.78%)
Feb 03, 2017 5.041 5.080 5.002 5.041 23,272 +0.04(+0.78%)
Feb 02, 2017 4.807 5.080 4.768 5.002 45,922 +0.23(+4.92%)
Feb 01, 2017 4.800 4.846 4.768 4.768 23,481 +0.00(+0.00%)
Jan 31, 2017 5.159 5.159 4.690 4.768 74,556 -0.39(-7.58%)
Jan 30, 2017 5.237 5.237 5.119 5.159 52,326 -0.12(-2.22%)
Jan 27, 2017 5.237 5.315 5.237 5.276 16,186 -0.04(-0.74%)
Jan 26, 2017 5.315 5.315 5.276 5.315 19,249 +0.00(+0.00%)
Jan 25, 2017 5.315 5.354 5.237 5.315 46,722 +0.12(+2.26%)
Jan 24, 2017 5.393 5.393 5.159 5.198 27,984 -0.16(-2.92%)
Jan 23, 2017 5.159 5.432 5.119 5.354 38,553 +0.23(+4.58%)
Jan 20, 2017 5.002 5.159 5.002 5.119 31,645 +0.12(+2.34%)
Jan 19, 2017 5.041 5.080 5.002 5.002 31,790 -0.04(-0.78%)
Jan 18, 2017 5.080 5.119 5.002 5.041 13,826 +0.04(+0.78%)
Jan 17, 2017 5.002 5.080 5.002 5.002 28,565 +0.00(+0.00%)
Jan 13, 2017 5.002 5.002 5.002 0 +0.20(+4.07%)
Jan 12, 2017 4.963 5.002 4.807 4.807 32,085 -0.20(-3.91%)
Jan 11, 2017 5.041 5.119 5.002 5.002 11,926 -0.08(-1.54%)
Jan 10, 2017 4.963 5.080 4.924 5.080 39,403 +0.16(+3.17%)
Jan 09, 2017 4.807 5.002 4.768 4.924 41,612 +0.16(+3.28%)
Jan 06, 2017 4.768 4.807 4.729 4.768 21,416 -0.04(-0.81%)
Jan 05, 2017 4.924 4.952 4.768 4.807 26,252 -0.16(-3.15%)
Jan 04, 2017 5.002 5.045 4.846 4.963 28,535 +0.00(+0.00%)
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 LosAltos.com & California Media Partners, LLC. All rights reserved.