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 (%)
Sep 30, 2020 0.9600 0.9689 0.8900 0.9157 1,301,134 -0.07(-7.51%)
Sep 29, 2020 0.9300 1.050 0.9000 0.9900 3,646,456 +0.04(+4.21%)
Sep 28, 2020 0.9500 1.020 0.9200 0.9500 1,943,568 -0.10(-9.52%)
Sep 25, 2020 0.9100 1.140 0.8900 1.050 3,258,600 +0.14(+15.40%)
Sep 24, 2020 0.9200 0.9300 0.8550 0.9099 787,819 -0.01(-1.09%)
Sep 23, 2020 0.9400 0.9779 0.8700 0.9199 741,176 -0.01(-1.54%)
Sep 22, 2020 0.9151 1.020 0.9150 0.9343 1,139,218 +0.00(+0.07%)
Sep 21, 2020 0.9689 0.9972 0.9100 0.9336 699,861 -0.07(-6.64%)
Sep 18, 2020 1.000 1.032 0.9555 1.000 1,046,600 -0.02(-1.96%)
Sep 17, 2020 1.080 1.090 1.010 1.020 1,152,580 -0.12(-10.53%)
Sep 16, 2020 1.190 1.190 1.110 1.140 1,190,821 -0.10(-8.06%)
Sep 15, 2020 1.250 1.300 1.160 1.240 1,670,669 -0.04(-3.13%)
Sep 14, 2020 1.160 1.330 1.070 1.280 4,257,416 +0.01(+0.39%)
Sep 11, 2020 0.9400 1.350 0.9300 1.275 9,836,300 +0.33(+35.64%)
Sep 10, 2020 0.9200 0.9700 0.9100 0.9400 462,763 +0.03(+3.29%)
Sep 09, 2020 0.9190 0.9456 0.9011 0.9101 282,062 -0.01(-0.97%)
Sep 08, 2020 0.9000 0.9281 0.8802 0.9190 222,813 -0.00(-0.13%)
Sep 04, 2020 0.9675 0.9891 0.8500 0.9202 554,500 -0.04(-3.95%)
Sep 03, 2020 1.020 1.020 0.9400 0.9580 413,323 -0.06(-6.08%)
Sep 02, 2020 1.050 1.050 0.9800 1.020 328,353 -0.02(-1.92%)
Sep 01, 2020 1.000 1.120 0.9700 1.040 997,148 +0.07(+7.22%)
Aug 31, 2020 1.040 1.050 0.9600 0.9700 410,622 -0.07(-6.73%)
Aug 28, 2020 1.020 1.070 1.020 1.040 239,100 +0.02(+1.96%)
Aug 27, 2020 1.100 1.140 1.000 1.020 372,094 -0.06(-5.56%)
Aug 26, 2020 1.000 1.110 0.9900 1.080 659,426 +0.08(+8.00%)
Aug 25, 2020 1.000 1.020 0.9900 1.000 313,487 +0.01(+1.01%)
Aug 24, 2020 1.100 1.110 0.9600 0.9900 1,081,743 -0.15(-13.16%)
Aug 21, 2020 1.190 1.220 1.114 1.140 780,200 -0.07(-5.79%)
Aug 20, 2020 1.190 1.280 1.170 1.210 750,520 +0.05(+4.31%)
Aug 19, 2020 1.150 1.240 1.150 1.160 817,064 +0.00(+0.00%)
Aug 18, 2020 1.200 1.210 1.140 1.160 523,309 -0.04(-3.33%)
Aug 17, 2020 1.290 1.330 1.180 1.200 943,534 -0.13(-9.77%)
Aug 14, 2020 1.500 1.505 1.310 1.330 1,501,200 -0.15(-10.14%)
Aug 13, 2020 1.420 1.570 1.400 1.480 2,021,333 +0.02(+1.37%)
Aug 12, 2020 1.580 1.630 1.430 1.460 850,293 -0.12(-7.59%)
Aug 11, 2020 1.650 1.690 1.560 1.580 1,671,327 -0.04(-2.47%)
Aug 10, 2020 1.550 1.740 1.550 1.620 1,546,006 +0.10(+6.58%)
Aug 07, 2020 1.620 1.620 1.440 1.520 691,700 -0.04(-2.56%)
Aug 06, 2020 1.640 1.670 1.520 1.560 1,043,048 -0.12(-7.14%)
Aug 05, 2020 1.660 1.760 1.580 1.680 1,522,380 +0.01(+0.60%)
Aug 04, 2020 1.740 1.890 1.650 1.670 2,752,968 -0.07(-4.02%)
Aug 03, 2020 1.730 1.780 1.670 1.740 568,005 +0.07(+4.19%)
Jul 31, 2020 1.770 1.819 1.650 1.670 565,800 -0.09(-5.11%)
Jul 30, 2020 1.710 1.850 1.570 1.760 2,517,640 +0.03(+1.73%)
Jul 29, 2020 1.850 1.870 1.700 1.730 1,015,947 -0.10(-5.46%)
Jul 28, 2020 1.930 1.950 1.720 1.830 1,891,142 -0.06(-3.17%)
Jul 27, 2020 2.110 2.150 1.860 1.890 2,926,105 -0.19(-9.13%)
Jul 24, 2020 2.100 2.280 2.050 2.080 2,002,200 -0.26(-11.11%)
Jul 23, 2020 2.030 2.460 1.980 2.340 6,512,307 +0.32(+15.84%)
Jul 22, 2020 1.960 2.190 1.910 2.020 4,071,080 +0.12(+6.32%)
Jul 21, 2020 1.980 2.100 1.810 1.900 3,119,531 -0.23(-10.80%)
Jul 20, 2020 1.980 2.240 1.810 2.130 7,504,570 +0.23(+12.11%)
Jul 17, 2020 1.040 1.990 1.040 1.900 20,193,800 +0.85(+80.95%)
Jul 16, 2020 1.040 1.090 0.9700 1.050 845,662 -0.12(-10.26%)
Jul 15, 2020 0.9000 1.620 0.8700 1.170 4,522,479 +0.27(+30.20%)
Jul 14, 2020 0.9350 0.9400 0.8620 0.8986 144,503 -0.01(-1.25%)
Jul 13, 2020 0.9400 0.9500 0.9100 0.9100 133,933 +0.01(+0.78%)
Jul 10, 2020 0.9000 1.015 0.8950 0.9030 399,500 -0.06(-5.94%)
Jul 09, 2020 1.000 1.000 0.9100 0.9600 339,929 -0.04(-4.00%)
Jul 08, 2020 1.020 1.030 0.9850 1.000 300,731 -0.01(-0.99%)
Jul 07, 2020 1.130 1.140 1.010 1.010 470,952 -0.11(-9.82%)
Jul 06, 2020 1.110 1.180 1.100 1.120 625,932 +0.01(+0.90%)
Jul 02, 2020 1.150 1.220 1.100 1.110 823,600 -0.04(-3.48%)
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.