Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Salem Media Grp Inc (OP: SALM )

0.2285 +0.0055 (+2.47%)
Streaming Delayed Price Updated: 12:28 PM EST, Nov 29, 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 (%)
Nov 29, 2024 0.2100 0.2497 0.2100 0.2285 11,405 +0.01(+2.47%)
Nov 27, 2024 0.2260 0.2260 0.2100 0.2230 5,710 +0.00(+2.06%)
Nov 26, 2024 0.2153 0.2200 0.2050 0.2185 5,102 -0.00(-0.68%)
Nov 25, 2024 0.2100 0.2200 0.2050 0.2200 21,101 +0.01(+3.77%)
Nov 22, 2024 0.2285 0.2285 0.2002 0.2120 14,376 -0.01(-3.20%)
Nov 21, 2024 0.2250 0.2250 0.2190 0.2190 1,275 -0.01(-4.74%)
Nov 20, 2024 0.2086 0.2299 0.2061 0.2299 11,545 +0.02(+11.60%)
Nov 19, 2024 0.2211 0.2211 0.2056 0.2060 52,337 -0.03(-14.10%)
Nov 18, 2024 0.2400 0.2497 0.2101 0.2398 188,042 -0.00(-0.08%)
Nov 15, 2024 0.2203 0.2497 0.2200 0.2400 9,040 +0.02(+9.09%)
Nov 14, 2024 0.2200 0.2400 0.2200 0.2200 29,124 -0.03(-11.96%)
Nov 13, 2024 0.2534 0.2534 0.2200 0.2499 74,155 +0.02(+8.65%)
Nov 12, 2024 0.2400 0.2500 0.2300 0.2300 29,057 -0.02(-8.00%)
Nov 11, 2024 0.2500 0.2534 0.2500 0.2500 18,391 +0.00(+0.00%)
Nov 08, 2024 0.2200 0.2535 0.2200 0.2500 24,322 +0.00(+0.40%)
Nov 07, 2024 0.2203 0.2490 0.2200 0.2490 5,523 +0.02(+8.26%)
Nov 06, 2024 0.2150 0.2600 0.2150 0.2300 45,079 -0.02(-9.77%)
Nov 05, 2024 0.2535 0.2550 0.2535 0.2549 10,879 -0.00(-0.04%)
Nov 04, 2024 0.2600 0.2600 0.2200 0.2550 13,234 +0.00(+0.00%)
Nov 01, 2024 0.2600 0.2600 0.2366 0.2550 8,845 +0.02(+10.39%)
Oct 31, 2024 0.2600 0.2600 0.2310 0.2310 7,569 -0.04(-14.38%)
Oct 30, 2024 0.2580 0.2700 0.2580 0.2698 10,357 -0.00(-0.04%)
Oct 29, 2024 0.2500 0.2699 0.2500 0.2699 10,026 +0.03(+14.85%)
Oct 28, 2024 0.2150 0.2700 0.2150 0.2350 2,851 -0.02(-9.55%)
Oct 25, 2024 0.2450 0.2598 0.2200 0.2598 5,215 +0.00(+0.00%)
Oct 24, 2024 0.2408 0.2600 0.2300 0.2598 16,351 +0.00(+0.31%)
Oct 23, 2024 0.2800 0.2800 0.2375 0.2590 2,471 -0.01(-4.07%)
Oct 22, 2024 0.2500 0.2700 0.2300 0.2700 5,418 +0.03(+12.36%)
Oct 21, 2024 0.2700 0.2700 0.2150 0.2403 23,269 -0.01(-3.88%)
Oct 18, 2024 0.2300 0.2600 0.2242 0.2500 7,625 -0.03(-10.71%)
Oct 16, 2024 0.2800 54 -0.01(-3.45%)
Oct 15, 2024 0.2069 0.3000 0.2069 0.2900 79,824 +0.05(+19.83%)
Oct 14, 2024 0.2420 0.2500 0.2302 0.2420 4,875 -0.01(-3.20%)
Oct 11, 2024 0.2890 0.2890 0.2200 0.2500 32,792 +0.01(+2.80%)
Oct 10, 2024 0.2300 0.2432 0.2200 0.2432 9,159 -0.02(-6.46%)
Oct 08, 2024 0.2600 110 +0.00(+1.40%)
Oct 07, 2024 0.2444 0.2750 0.2400 0.2564 2,328 +0.04(+16.55%)
Oct 04, 2024 0.2500 0.2861 0.2200 0.2200 4,810 -0.04(-15.03%)
Oct 03, 2024 0.2900 0.2900 0.2279 0.2589 15,413 -0.00(-0.35%)
Oct 02, 2024 0.2500 0.2780 0.2500 0.2598 5,031 +0.01(+3.92%)
Oct 01, 2024 0.2600 0.2765 0.2500 0.2500 5,886 -0.01(-2.15%)
Sep 30, 2024 0.2400 0.2900 0.2400 0.2555 2,645 -0.02(-7.09%)
Sep 27, 2024 0.2641 0.2900 0.2375 0.2750 16,952 -0.01(-2.55%)
Sep 26, 2024 0.2620 0.2822 0.2620 0.2822 2,945 -0.00(-0.98%)
Sep 25, 2024 0.3000 0.3000 0.2850 0.2850 1,749 +0.02(+8.04%)
Sep 24, 2024 0.2853 0.3000 0.2535 0.2638 4,831 -0.01(-5.01%)
Sep 23, 2024 0.3000 0.3000 0.2777 0.2777 3,072 +0.00(+1.72%)
Sep 20, 2024 0.2250 0.2997 0.2250 0.2730 24,136 -0.03(-9.00%)
Sep 19, 2024 0.2840 0.3000 0.2338 0.3000 14,996 +0.00(+0.00%)
Sep 18, 2024 0.2650 0.3000 0.2360 0.3000 671 +0.02(+9.05%)
Sep 17, 2024 0.2320 0.2751 0.2320 0.2751 38,949 +0.02(+5.81%)
Sep 16, 2024 0.2700 0.2700 0.2600 0.2600 4,052 -0.01(-3.70%)
Sep 13, 2024 0.2820 0.2820 0.2400 0.2700 6,428 +0.03(+13.97%)
Sep 12, 2024 0.2805 0.2805 0.2350 0.2369 21,351 +0.00(+2.11%)
Sep 11, 2024 0.3000 0.3000 0.2210 0.2320 56,161 -0.06(-21.36%)
Sep 10, 2024 0.2500 0.2950 0.2500 0.2950 10,981 +0.01(+1.72%)
Sep 09, 2024 0.2900 0.2930 0.2900 0.2900 7,886 -0.01(-1.69%)
Sep 06, 2024 0.2775 0.2950 0.2775 0.2950 207 +0.01(+4.80%)
Sep 05, 2024 0.2201 0.2950 0.2201 0.2815 12,055 +0.01(+2.36%)
Sep 04, 2024 0.2950 0.2950 0.2400 0.2750 2,753 -0.01(-5.17%)
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.