Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • 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 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%)
May 01, 2017 6.073 6.073 5.758 5.876 40,374 -0.16(-2.61%)
Apr 28, 2017 6.073 6.073 5.955 6.034 79,066 +0.00(+0.00%)
Apr 27, 2017 6.073 6.073 5.955 6.034 25,679 +0.00(+0.00%)
Apr 26, 2017 6.073 6.073 5.955 6.034 55,709 +0.00(+0.00%)
Apr 25, 2017 5.994 6.113 5.876 6.034 47,603 +0.12(+2.00%)
Apr 24, 2017 5.994 5.994 5.758 5.915 101,245 +0.04(+0.67%)
Apr 21, 2017 5.955 5.955 5.837 5.876 58,209 -0.08(-1.32%)
Apr 20, 2017 5.915 5.994 5.876 5.955 35,451 +0.12(+2.03%)
Apr 19, 2017 5.639 5.876 5.639 5.837 38,101 +0.20(+3.50%)
Apr 18, 2017 5.639 5.639 5.525 5.639 34,775 +0.00(+0.00%)
Apr 17, 2017 5.403 5.639 5.403 5.639 54,258 +0.24(+4.38%)
Apr 13, 2017 5.442 5.501 5.363 5.403 21,977 -0.04(-0.72%)
Apr 12, 2017 5.482 5.560 5.403 5.442 13,500 -0.08(-1.43%)
Apr 11, 2017 5.482 5.521 5.403 5.521 30,659 +0.00(+0.00%)
Apr 10, 2017 5.403 5.560 5.367 5.521 24,231 +0.12(+2.19%)
Apr 07, 2017 5.363 5.560 5.363 5.403 56,828 +0.04(+0.74%)
Apr 06, 2017 5.521 5.560 5.363 5.363 44,456 -0.04(-0.73%)
Apr 05, 2017 5.600 5.639 5.363 5.403 52,955 -0.16(-2.84%)
Apr 04, 2017 5.718 5.718 5.521 5.560 67,706 -0.20(-3.42%)
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 MenloPark.com & California Media Partners, LLC. All rights reserved.