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 (%)
May 31, 2022 2.910 2.910 2.760 2.780 61,728 -0.09(-3.14%)
May 27, 2022 2.770 2.923 2.760 2.870 50,268 +0.06(+2.14%)
May 26, 2022 2.720 2.900 2.720 2.810 71,434 +0.11(+4.07%)
May 25, 2022 2.560 2.765 2.560 2.700 56,705 +0.10(+3.85%)
May 24, 2022 2.700 2.802 2.560 2.600 51,810 -0.10(-3.70%)
May 23, 2022 2.800 2.860 2.671 2.700 64,443 -0.05(-1.82%)
May 20, 2022 2.830 2.860 2.750 2.750 68,314 -0.08(-2.83%)
May 19, 2022 2.810 2.870 2.780 2.830 65,185 +0.04(+1.43%)
May 18, 2022 2.830 2.850 2.730 2.790 37,548 -0.04(-1.41%)
May 17, 2022 2.850 2.878 2.800 2.830 38,452 +0.08(+2.91%)
May 16, 2022 2.680 2.900 2.617 2.750 123,031 +0.14(+5.36%)
May 13, 2022 2.500 2.700 2.490 2.610 74,405 +0.13(+5.24%)
May 12, 2022 2.540 2.620 2.440 2.480 145,994 -0.05(-1.98%)
May 11, 2022 2.650 2.721 2.520 2.530 114,988 -0.17(-6.30%)
May 10, 2022 2.730 2.890 2.547 2.700 266,237 -0.05(-2.00%)
May 09, 2022 3.000 3.000 2.710 2.755 215,117 -0.20(-6.61%)
May 06, 2022 2.980 3.020 2.920 2.950 61,101 -0.02(-0.67%)
May 05, 2022 3.050 3.097 2.920 2.970 73,134 -0.12(-3.88%)
May 04, 2022 2.990 3.150 2.960 3.090 49,841 +0.05(+1.64%)
May 03, 2022 3.080 3.087 2.910 3.040 68,914 +0.03(+1.00%)
May 02, 2022 2.930 3.100 2.880 3.010 116,780 +0.10(+3.44%)
Apr 29, 2022 2.910 2.960 2.890 2.910 48,866 +0.01(+0.34%)
Apr 28, 2022 2.960 2.960 2.880 2.900 62,789 -0.01(-0.34%)
Apr 27, 2022 2.860 2.990 2.860 2.910 62,595 +0.02(+0.69%)
Apr 26, 2022 2.910 2.990 2.880 2.890 65,676 -0.09(-3.02%)
Apr 25, 2022 3.010 3.040 2.860 2.980 129,499 -0.05(-1.65%)
Apr 22, 2022 3.070 3.070 3.000 3.030 72,417 -0.04(-1.30%)
Apr 21, 2022 3.210 3.240 3.000 3.070 103,001 -0.12(-3.76%)
Apr 20, 2022 3.390 3.390 3.110 3.190 95,880 -0.12(-3.63%)
Apr 19, 2022 3.220 3.340 3.220 3.310 29,320 +0.09(+2.80%)
Apr 18, 2022 3.140 3.350 3.070 3.220 170,240 +0.08(+2.55%)
Apr 14, 2022 3.120 3.220 3.110 3.140 48,240 +0.02(+0.64%)
Apr 13, 2022 3.160 3.190 3.000 3.120 134,429 -0.04(-1.27%)
Apr 12, 2022 3.220 3.340 3.160 3.160 78,898 -0.06(-1.86%)
Apr 11, 2022 3.250 3.370 3.220 3.220 43,732 -0.01(-0.31%)
Apr 08, 2022 3.240 3.337 3.210 3.230 44,086 -0.01(-0.31%)
Apr 07, 2022 3.240 3.350 3.201 3.240 46,750 -0.04(-1.22%)
Apr 06, 2022 3.360 3.360 3.200 3.280 106,474 -0.05(-1.50%)
Apr 05, 2022 3.440 3.465 3.330 3.330 86,135 -0.14(-4.03%)
Apr 04, 2022 3.370 3.490 3.280 3.470 90,076 +0.10(+2.97%)
Apr 01, 2022 3.380 3.530 3.366 3.370 76,357 -0.02(-0.59%)
Mar 31, 2022 3.400 3.507 3.330 3.390 90,982 +0.04(+1.19%)
Mar 30, 2022 3.570 3.600 3.350 3.350 86,450 -0.24(-6.69%)
Mar 29, 2022 3.590 3.665 3.564 3.590 44,405 +0.04(+1.13%)
Mar 28, 2022 3.630 3.674 3.490 3.550 90,010 -0.12(-3.27%)
Mar 25, 2022 3.640 3.750 3.618 3.670 46,529 +0.02(+0.55%)
Mar 24, 2022 3.630 3.720 3.560 3.650 59,130 +0.00(+0.00%)
Mar 23, 2022 3.600 3.750 3.560 3.650 107,058 +0.10(+2.82%)
Mar 22, 2022 3.490 3.610 3.460 3.550 72,551 +0.08(+2.31%)
Mar 21, 2022 3.510 3.589 3.450 3.470 71,023 -0.02(-0.57%)
Mar 18, 2022 3.600 3.600 3.450 3.490 86,361 -0.10(-2.79%)
Mar 17, 2022 3.580 3.610 3.530 3.590 60,338 +0.02(+0.56%)
Mar 16, 2022 3.530 3.630 3.380 3.570 83,539 +0.10(+2.88%)
Mar 15, 2022 3.390 3.520 3.390 3.470 118,424 +0.09(+2.66%)
Mar 14, 2022 3.400 3.450 3.320 3.380 123,992 -0.05(-1.46%)
Mar 11, 2022 3.500 3.500 3.410 3.430 69,543 -0.05(-1.44%)
Mar 10, 2022 3.450 3.480 84,788 -0.02(-0.57%)
Mar 09, 2022 3.480 3.600 3.410 3.500 97,678 +0.09(+2.64%)
Mar 08, 2022 3.230 3.500 3.180 3.410 182,117 +0.26(+8.25%)
Mar 07, 2022 3.630 3.700 3.150 3.150 269,737 -0.51(-13.93%)
Mar 04, 2022 3.740 4.010 3.630 3.660 284,991 +0.04(+1.10%)
Mar 03, 2022 3.800 3.800 3.540 3.620 178,276 -0.12(-3.21%)
Mar 02, 2022 3.590 3.800 3.590 3.740 111,256 +0.14(+3.89%)
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.