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 )

0.2609 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 (%)
Jun 28, 2013 4.971 5.170 4.862 5.129 237,581 +0.14(+2.88%)
Jun 27, 2013 4.862 5.009 4.862 4.985 0 +0.15(+3.12%)
Jun 26, 2013 4.875 4.896 4.807 4.834 0 -0.02(-0.42%)
Jun 25, 2013 4.834 4.923 4.793 4.855 0 -0.01(-0.14%)
Jun 24, 2013 4.875 4.958 4.793 4.862 0 -0.07(-1.39%)
Jun 21, 2013 4.951 5.070 4.827 4.930 98,644 +0.02(+0.42%)
Jun 20, 2013 5.197 5.204 4.882 4.910 0 -0.31(-5.91%)
Jun 19, 2013 5.389 5.396 5.204 5.218 0 -0.16(-2.93%)
Jun 18, 2013 5.341 5.396 5.266 5.375 0 +0.04(+0.77%)
Jun 17, 2013 5.327 5.334 5.218 5.334 0 +0.08(+1.56%)
Jun 14, 2013 5.300 5.334 5.156 5.252 0 -0.05(-0.90%)
Jun 13, 2013 5.005 5.300 4.999 5.300 31,724 +0.27(+5.45%)
Jun 12, 2013 5.067 5.067 4.862 5.026 112,427 -0.01(-0.27%)
Jun 11, 2013 4.959 5.101 4.917 5.040 39,823 +0.01(+0.14%)
Jun 10, 2013 5.176 5.176 4.958 5.033 0 -0.08(-1.60%)
Jun 07, 2013 5.237 5.237 5.108 5.114 0 -0.07(-1.44%)
Jun 06, 2013 5.060 5.196 5.033 5.189 55,504 +0.15(+2.97%)
Jun 05, 2013 5.114 5.114 4.973 5.040 0 -0.04(-0.80%)
Jun 04, 2013 5.210 5.251 5.060 5.080 0 -0.14(-2.61%)
Jun 03, 2013 5.074 5.237 5.033 5.217 75,642 +0.14(+2.81%)
May 31, 2013 5.183 5.229 5.046 5.074 60,133 -0.12(-2.36%)
May 30, 2013 5.237 5.290 5.183 5.196 29,640 -0.04(-0.78%)
May 29, 2013 5.203 5.257 5.114 5.237 83,607 +0.01(+0.13%)
May 28, 2013 5.325 5.359 5.223 5.230 109,239 +0.00(+0.00%)
May 24, 2013 5.074 5.325 5.074 5.230 0 +0.14(+2.67%)
May 23, 2013 4.978 5.121 4.978 5.094 0 +0.01(+0.13%)
May 22, 2013 5.026 5.094 5.026 5.087 0 +0.05(+1.08%)
May 21, 2013 5.135 5.135 4.992 5.033 0 -0.07(-1.33%)
May 20, 2013 5.169 5.196 5.009 5.101 0 -0.08(-1.57%)
May 17, 2013 5.142 5.264 5.127 5.183 0 +0.07(+1.33%)
May 16, 2013 5.040 5.121 5.040 5.114 103,412 +0.05(+1.08%)
May 15, 2013 5.087 5.094 5.040 5.060 0 -0.05(-0.93%)
May 13, 2013 5.271 5.271 5.077 5.108 0 -0.18(-3.35%)
May 10, 2013 5.305 5.332 5.244 5.285 0 -0.05(-0.89%)
May 09, 2013 5.346 5.373 5.019 5.332 0 -0.08(-1.51%)
May 08, 2013 6.033 6.033 5.237 5.414 0 -0.70(-11.46%)
May 07, 2013 6.182 6.270 6.039 6.114 0 -0.04(-0.66%)
May 06, 2013 6.155 6.158 6.067 6.155 0 +0.09(+1.46%)
May 03, 2013 6.155 6.196 6.019 6.067 0 -0.05(-0.78%)
May 02, 2013 5.815 6.182 5.815 6.114 0 +0.31(+5.39%)
May 01, 2013 6.257 6.291 5.788 5.801 0 -0.44(-7.08%)
Apr 30, 2013 6.196 6.305 6.135 6.244 0 +0.05(+0.77%)
Apr 29, 2013 6.189 6.271 6.107 6.196 89,515 -0.03(-0.44%)
Apr 26, 2013 6.250 6.305 6.189 6.223 105,347 +0.03(+0.55%)
Apr 25, 2013 6.135 6.210 6.087 6.189 81,223 +0.14(+2.25%)
Apr 24, 2013 6.005 6.101 5.984 6.053 99,094 +0.08(+1.37%)
Apr 23, 2013 6.046 6.073 5.883 5.971 84,235 -0.01(-0.11%)
Apr 22, 2013 5.849 6.067 5.720 5.978 116,513 +0.14(+2.33%)
Apr 19, 2013 5.917 6.067 5.774 5.842 90,162 -0.06(-1.04%)
Apr 18, 2013 5.890 5.978 5.835 5.903 76,238 +0.04(+0.70%)
Apr 17, 2013 6.148 6.189 5.815 5.863 106,978 -0.29(-4.65%)
Apr 16, 2013 5.992 6.203 5.992 6.148 136,081 +0.23(+3.91%)
Apr 15, 2013 6.536 6.597 5.708 5.917 465,103 -0.62(-9.47%)
Apr 12, 2013 6.550 6.699 6.461 6.536 170,958 -0.08(-1.23%)
Apr 11, 2013 6.720 6.781 6.577 6.618 213,121 +0.01(+0.10%)
Apr 10, 2013 6.584 6.686 6.441 6.611 206,040 +0.18(+2.75%)
Apr 09, 2013 6.509 6.896 6.427 6.434 240,730 +0.08(+1.28%)
Apr 08, 2013 6.250 6.434 6.244 6.352 392,773 +0.23(+3.78%)
Apr 05, 2013 5.849 6.182 5.815 6.121 321,281 +0.21(+3.57%)
Apr 04, 2013 5.883 5.992 5.618 5.910 217,160 +0.10(+1.64%)
Apr 03, 2013 5.740 6.053 5.706 5.815 149,672 +0.14(+2.52%)
Apr 02, 2013 5.489 5.740 5.489 5.672 121,399 +0.24(+4.38%)
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.