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 (%)
Jul 31, 2017 5.610 5.769 5.610 5.690 39,170 +0.08(+1.42%)
Jul 28, 2017 5.729 5.809 5.610 5.610 26,450 -0.16(-2.76%)
Jul 27, 2017 5.769 5.889 5.729 5.769 24,351 -0.04(-0.68%)
Jul 26, 2017 5.809 5.849 5.650 5.809 32,962 +0.04(+0.69%)
Jul 25, 2017 5.769 5.928 5.769 5.769 36,596 -0.12(-2.03%)
Jul 24, 2017 5.849 5.889 5.806 5.889 40,403 +0.12(+2.07%)
Jul 21, 2017 5.729 5.849 5.729 5.769 39,989 +0.08(+1.40%)
Jul 20, 2017 5.809 5.809 5.610 5.690 41,040 -0.12(-2.05%)
Jul 19, 2017 5.769 5.849 5.690 5.809 28,693 +0.08(+1.39%)
Jul 18, 2017 5.729 5.769 5.650 5.729 34,235 +0.00(+0.00%)
Jul 17, 2017 5.650 5.729 5.650 5.729 32,276 +0.04(+0.70%)
Jul 14, 2017 5.570 5.729 5.570 5.690 28,127 +0.08(+1.42%)
Jul 13, 2017 5.729 5.729 5.530 5.610 23,742 -0.08(-1.40%)
Jul 12, 2017 5.610 5.690 5.530 5.690 16,156 +0.12(+2.14%)
Jul 11, 2017 5.570 5.690 5.491 5.570 24,417 +0.04(+0.72%)
Jul 10, 2017 5.530 5.570 5.491 5.530 30,895 +0.00(+0.00%)
Jul 07, 2017 5.570 5.570 5.451 5.530 45,433 +0.04(+0.72%)
Jul 06, 2017 5.451 5.570 5.451 5.491 36,185 +0.00(+0.00%)
Jul 05, 2017 5.610 5.650 5.411 5.491 70,584 -0.08(-1.43%)
Jul 03, 2017 5.650 5.769 5.530 5.570 25,046 -0.08(-1.41%)
Jun 30, 2017 5.690 5.809 5.610 5.650 35,709 +0.00(+0.00%)
Jun 29, 2017 5.809 5.849 5.610 5.650 117,323 -0.20(-3.40%)
Jun 28, 2017 5.928 5.968 5.690 5.849 68,505 -0.08(-1.34%)
Jun 27, 2017 5.809 5.964 5.809 5.928 46,227 +0.08(+1.36%)
Jun 26, 2017 5.889 5.916 5.729 5.849 49,877 +0.00(+0.00%)
Jun 23, 2017 5.690 5.889 5.650 5.849 265,391 +0.20(+3.52%)
Jun 22, 2017 5.729 5.849 5.650 5.650 28,413 -0.08(-1.39%)
Jun 21, 2017 5.690 5.769 5.650 5.729 65,875 +0.04(+0.70%)
Jun 20, 2017 5.650 5.769 5.650 5.690 45,149 +0.04(+0.70%)
Jun 19, 2017 5.729 5.809 5.650 5.650 22,685 -0.08(-1.39%)
Jun 16, 2017 5.690 5.809 5.690 5.729 75,865 +0.00(+0.00%)
Jun 15, 2017 5.729 5.789 5.729 5.729 21,388 -0.04(-0.69%)
Jun 14, 2017 5.809 5.889 5.650 5.769 28,262 -0.03(-0.48%)
Jun 13, 2017 5.718 5.876 5.718 5.797 36,796 +0.08(+1.38%)
Jun 12, 2017 5.758 5.837 5.679 5.718 54,601 -0.04(-0.68%)
Jun 09, 2017 5.639 5.797 5.600 5.758 42,965 +0.12(+2.10%)
Jun 08, 2017 5.639 5.679 5.560 5.639 37,034 +0.00(+0.00%)
Jun 07, 2017 5.560 5.639 5.560 5.639 18,718 +0.12(+2.14%)
Jun 06, 2017 5.600 5.639 5.442 5.521 69,806 -0.12(-2.10%)
Jun 05, 2017 5.560 5.718 5.560 5.639 31,690 +0.04(+0.70%)
Jun 02, 2017 5.600 5.718 5.560 5.600 55,867 +0.04(+0.71%)
Jun 01, 2017 5.403 5.639 5.403 5.560 123,156 +0.16(+2.92%)
May 31, 2017 5.600 5.639 5.403 5.403 88,435 -0.20(-3.52%)
May 30, 2017 5.482 5.600 5.363 5.600 62,560 +0.08(+1.43%)
May 26, 2017 5.363 5.560 5.324 5.521 23,543 +0.20(+3.70%)
May 25, 2017 5.758 5.758 5.206 5.324 186,358 -0.39(-6.90%)
May 24, 2017 5.639 5.758 5.609 5.718 32,252 +0.12(+2.11%)
May 23, 2017 5.482 5.679 5.482 5.600 53,481 +0.12(+2.16%)
May 22, 2017 5.482 5.600 5.442 5.482 49,537 -0.08(-1.42%)
May 19, 2017 5.482 5.600 5.403 5.560 83,951 +0.08(+1.44%)
May 18, 2017 5.560 5.679 5.403 5.482 90,377 -0.12(-2.11%)
May 17, 2017 5.797 5.797 5.560 5.600 82,535 -0.20(-3.40%)
May 16, 2017 6.152 6.152 5.758 5.797 68,844 -0.32(-5.16%)
May 15, 2017 6.349 6.349 5.955 6.113 131,306 -0.32(-4.91%)
May 12, 2017 6.231 6.507 6.191 6.428 65,617 +0.12(+1.87%)
May 11, 2017 6.270 6.310 6.152 6.310 116,752 +0.16(+2.56%)
May 10, 2017 5.797 6.270 5.797 6.152 79,706 +0.35(+6.12%)
May 09, 2017 5.718 5.797 5.639 5.797 61,885 +0.04(+0.69%)
May 08, 2017 5.758 5.797 5.718 5.758 47,479 -0.04(-0.68%)
May 05, 2017 5.828 5.876 5.600 5.797 36,637 +0.04(+0.69%)
May 04, 2017 5.837 5.876 5.679 5.758 22,554 -0.04(-0.68%)
May 03, 2017 5.876 5.955 5.797 5.797 37,408 -0.12(-2.00%)
May 02, 2017 5.837 6.034 5.797 5.915 35,004 +0.04(+0.67%)
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.