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 (%)
Jul 31, 2008 0.9991 1.005 0.9497 0.9620 27,237 -0.03(-3.11%)
Jul 30, 2008 0.9312 1.024 0.9312 0.9928 68,186 -0.04(-4.17%)
Jul 29, 2008 1.036 1.178 0.9435 1.036 36,696 +0.06(+5.66%)
Jul 28, 2008 1.018 1.036 0.9558 0.9805 27,348 -0.02(-1.85%)
Jul 25, 2008 1.024 1.221 0.9928 0.9990 54,725 -0.01(-0.61%)
Jul 24, 2008 1.042 1.055 0.9743 1.005 39,531 -0.09(-8.43%)
Jul 23, 2008 0.9558 1.129 0.9003 1.098 93,141 +0.14(+14.84%)
Jul 22, 2008 0.9003 0.9682 0.8818 0.9558 43,150 +0.02(+2.65%)
Jul 21, 2008 0.8818 0.9497 0.8633 0.9312 46,434 +0.04(+4.86%)
Jul 18, 2008 0.8263 1.110 0.8140 0.8880 60,837 +0.04(+4.35%)
Jul 17, 2008 0.8818 0.9682 0.8325 0.8510 124,074 -0.04(-4.83%)
Jul 16, 2008 0.9312 0.9373 0.8078 0.8942 135,750 -0.04(-4.61%)
Jul 15, 2008 0.9250 0.9620 0.9250 0.9373 90,133 -0.01(-0.65%)
Jul 14, 2008 0.9682 1.048 0.9250 0.9435 87,597 -0.03(-3.16%)
Jul 11, 2008 0.9312 1.061 0.9312 0.9743 57,704 +0.03(+3.27%)
Jul 10, 2008 0.9312 0.9435 0.9250 0.9435 36,312 +0.00(+0.00%)
Jul 09, 2008 0.9990 1.024 0.9250 0.9435 50,833 -0.07(-7.27%)
Jul 08, 2008 0.9882 1.036 0.9435 1.018 87,627 +0.07(+7.14%)
Jul 07, 2008 1.018 1.067 0.9250 0.9497 136,600 -0.07(-6.67%)
Jul 04, 2008 1.178 1.178 0.9990 1.018 53,305 +0.00(+0.00%)
Jul 03, 2008 1.178 1.178 0.9990 1.018 53,305 -0.17(-14.51%)
Jul 02, 2008 0.9743 1.258 0.9743 1.190 200,762 +0.25(+26.14%)
Jul 01, 2008 1.184 1.190 0.7400 0.9435 511,296 -0.27(-22.34%)
Jun 30, 2008 1.209 1.264 1.203 1.215 80,655 +0.01(+1.03%)
Jun 27, 2008 1.203 1.233 1.190 1.203 1,653,060 -0.02(-2.01%)
Jun 26, 2008 1.116 1.252 1.116 1.227 172,333 +0.08(+6.99%)
Jun 25, 2008 1.221 1.221 1.067 1.147 119,768 -0.05(-4.12%)
Jun 24, 2008 1.233 1.264 1.196 1.196 84,945 -0.04(-3.00%)
Jun 23, 2008 1.258 1.326 1.233 1.233 115,045 +0.00(+0.00%)
Jun 20, 2008 1.338 1.418 1.209 1.233 275,689 -0.13(-9.50%)
Jun 19, 2008 1.314 1.480 1.314 1.363 135,098 +0.03(+2.31%)
Jun 18, 2008 1.425 1.431 1.332 1.332 122,130 -0.12(-8.09%)
Jun 17, 2008 1.418 1.480 1.418 1.449 52,541 +0.02(+1.73%)
Jun 16, 2008 1.443 1.455 1.394 1.425 99,322 -0.04(-2.94%)
Jun 13, 2008 1.369 1.480 1.369 1.468 47,355 +0.11(+8.18%)
Jun 12, 2008 1.332 1.406 1.332 1.357 69,125 +0.02(+1.85%)
Jun 11, 2008 1.418 1.536 1.332 1.332 59,655 -0.10(-6.90%)
Jun 10, 2008 1.418 1.449 1.418 1.431 23,365 -0.02(-1.28%)
Jun 09, 2008 1.480 1.486 1.394 1.449 64,268 -0.04(-2.89%)
Jun 06, 2008 1.616 1.616 1.492 1.492 56,918 -0.15(-9.36%)
Jun 05, 2008 1.505 1.690 1.505 1.647 115,892 +0.17(+11.25%)
Jun 04, 2008 1.418 1.542 1.375 1.480 175,628 +0.06(+3.90%)
Jun 03, 2008 1.443 1.487 1.412 1.425 95,105 -0.04(-2.53%)
Jun 02, 2008 1.542 1.579 1.418 1.462 280,744 -0.06(-4.05%)
May 30, 2008 1.575 1.585 1.474 1.523 216,682 -0.10(-6.44%)
May 29, 2008 1.622 1.646 1.597 1.628 54,334 +0.00(+0.00%)
May 28, 2008 1.647 1.665 1.628 1.628 74,087 +0.01(+0.76%)
May 27, 2008 1.480 1.696 1.462 1.616 183,714 +0.12(+8.26%)
May 26, 2008 1.603 1.628 1.418 1.492 95,985 +0.00(+0.00%)
May 23, 2008 1.603 1.628 1.418 1.492 95,985 -0.12(-7.63%)
May 22, 2008 1.616 1.659 1.573 1.616 66,735 +0.01(+0.77%)
May 21, 2008 1.677 1.696 1.579 1.603 110,419 -0.06(-3.35%)
May 20, 2008 1.696 1.727 1.653 1.659 63,602 -0.04(-2.18%)
May 19, 2008 1.788 1.832 1.610 1.696 152,195 -0.08(-4.51%)
May 16, 2008 1.856 1.856 1.739 1.776 141,969 -0.08(-4.32%)
May 15, 2008 1.850 1.936 1.827 1.856 101,173 +0.02(+1.35%)
May 14, 2008 1.869 1.912 1.832 1.832 174,365 -0.03(-1.66%)
May 13, 2008 1.992 1.992 1.850 1.862 90,251 -0.12(-6.21%)
May 12, 2008 2.023 2.035 1.961 1.986 63,843 +0.04(+1.90%)
May 09, 2008 1.881 2.097 1.881 1.949 79,119 +0.03(+1.61%)
May 08, 2008 1.875 1.967 1.850 1.918 60,338 -0.01(-0.32%)
May 07, 2008 2.017 2.017 1.912 1.924 58,239 -0.09(-4.29%)
May 06, 2008 2.004 2.047 1.918 2.010 74,384 -0.01(-0.31%)
May 05, 2008 2.004 2.091 1.986 2.017 173,665 +0.02(+1.24%)
May 02, 2008 2.078 2.134 1.973 1.992 58,427 -0.07(-3.58%)
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.