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 (%)
Jun 30, 2021 2.550 2.670 2.500 2.550 32,328 +0.00(+0.00%)
Jun 29, 2021 2.720 2.740 2.530 2.550 83,520 -0.14(-5.20%)
Jun 28, 2021 2.700 2.700 2.600 2.690 192,152 +0.09(+3.46%)
Jun 25, 2021 2.590 2.650 2.560 2.600 168,309 +0.04(+1.56%)
Jun 24, 2021 2.490 2.600 2.436 2.560 137,284 +0.09(+3.64%)
Jun 23, 2021 2.420 2.500 2.410 2.470 63,571 +0.08(+3.35%)
Jun 22, 2021 2.380 2.400 2.282 2.390 89,359 +0.04(+1.70%)
Jun 21, 2021 2.220 2.420 2.220 2.350 142,886 +0.03(+1.29%)
Jun 18, 2021 2.320 2.400 2.275 2.320 76,082 -0.02(-0.85%)
Jun 17, 2021 2.320 2.500 2.220 2.340 367,290 +0.02(+0.86%)
Jun 16, 2021 2.310 2.360 2.280 2.320 83,679 -0.05(-2.11%)
Jun 15, 2021 2.510 2.620 2.300 2.370 506,684 -0.13(-5.20%)
Jun 14, 2021 2.670 2.670 2.400 2.500 372,194 -0.10(-3.85%)
Jun 11, 2021 2.510 2.720 2.500 2.600 488,481 +0.09(+3.59%)
Jun 10, 2021 2.780 2.815 2.510 2.510 247,316 -0.29(-10.36%)
Jun 09, 2021 2.810 2.870 2.750 2.800 163,688 -0.03(-1.06%)
Jun 08, 2021 2.700 2.830 2.585 2.830 265,747 +0.15(+5.60%)
Jun 07, 2021 2.600 2.740 2.540 2.680 267,830 +0.08(+3.08%)
Jun 04, 2021 2.600 2.640 2.500 2.600 172,892 +0.01(+0.39%)
Jun 03, 2021 2.600 2.750 2.480 2.590 725,061 +0.01(+0.39%)
Jun 02, 2021 2.170 2.840 2.130 2.580 2,724,004 +0.46(+21.70%)
Jun 01, 2021 1.980 2.150 1.980 2.120 118,897 +0.11(+5.47%)
May 28, 2021 2.010 2.040 1.990 2.010 45,990 +0.00(+0.00%)
May 27, 2021 1.990 2.065 1.950 2.010 114,579 +0.02(+1.01%)
May 26, 2021 1.990 2.050 1.910 1.990 177,407 -0.01(-0.50%)
May 25, 2021 2.040 2.100 1.980 2.000 92,964 -0.06(-2.91%)
May 24, 2021 2.150 2.150 2.020 2.060 93,098 -0.04(-1.90%)
May 21, 2021 2.100 2.250 2.050 2.100 211,863 +0.00(+0.00%)
May 20, 2021 1.900 2.170 1.865 2.100 419,036 +0.21(+11.11%)
May 19, 2021 1.860 1.920 1.790 1.890 58,565 +0.01(+0.53%)
May 18, 2021 1.900 1.940 1.855 1.880 101,319 -0.02(-1.05%)
May 17, 2021 1.830 1.900 1.790 1.900 78,160 +0.05(+2.70%)
May 14, 2021 1.760 1.890 1.750 1.850 138,625 +0.10(+5.71%)
May 13, 2021 1.820 1.890 1.690 1.750 292,896 -0.08(-4.37%)
May 12, 2021 1.880 1.950 1.790 1.830 166,718 -0.05(-2.66%)
May 11, 2021 1.870 1.970 1.850 1.880 120,788 -0.04(-2.08%)
May 10, 2021 1.910 1.970 1.850 1.920 361,118 -0.05(-2.54%)
May 07, 2021 2.000 2.040 1.920 1.970 175,081 +0.05(+2.60%)
May 06, 2021 1.950 1.970 1.820 1.920 233,577 -0.03(-1.54%)
May 05, 2021 1.970 2.000 1.900 1.950 82,875 +0.00(+0.00%)
May 04, 2021 1.990 1.990 1.860 1.950 220,512 -0.01(-0.51%)
May 03, 2021 1.980 2.050 1.890 1.960 189,311 -0.05(-2.49%)
Apr 30, 2021 2.200 2.425 2.000 2.010 746,000 -0.09(-4.29%)
Apr 29, 2021 2.080 2.130 1.810 2.100 1,135,814 +0.08(+3.96%)
Apr 28, 2021 2.010 2.041 1.940 2.020 97,297 +0.03(+1.51%)
Apr 27, 2021 2.080 2.095 1.960 1.990 97,011 -0.02(-1.00%)
Apr 26, 2021 2.150 2.160 2.010 2.010 130,151 -0.14(-6.51%)
Apr 23, 2021 1.970 2.170 1.970 2.150 433,700 +0.18(+9.14%)
Apr 22, 2021 2.010 2.100 1.940 1.970 232,136 -0.05(-2.48%)
Apr 21, 2021 1.870 2.060 1.780 2.020 291,393 +0.11(+5.76%)
Apr 20, 2021 1.960 2.010 1.890 1.910 93,352 -0.09(-4.50%)
Apr 19, 2021 2.060 2.080 1.870 2.000 230,937 -0.09(-4.31%)
Apr 16, 2021 2.020 2.140 2.010 2.090 144,400 +0.07(+3.47%)
Apr 15, 2021 2.210 2.240 1.990 2.020 344,324 -0.21(-9.42%)
Apr 14, 2021 2.330 2.370 2.170 2.230 136,100 -0.12(-5.11%)
Apr 13, 2021 2.490 2.500 2.290 2.350 186,825 -0.12(-4.86%)
Apr 12, 2021 2.470 2.550 2.230 2.470 799,392 -0.03(-1.20%)
Apr 09, 2021 2.750 2.750 2.450 2.500 537,500 -0.26(-9.42%)
Apr 08, 2021 2.720 2.820 2.610 2.760 150,780 +0.05(+1.85%)
Apr 07, 2021 2.940 2.980 2.700 2.710 202,977 -0.19(-6.55%)
Apr 06, 2021 3.100 3.120 2.890 2.900 430,980 -0.21(-6.75%)
Apr 05, 2021 3.050 3.140 3.000 3.110 232,631 +0.06(+1.97%)
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.