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 Group, Inc. - Class A Common Stock (OP:SALM)

0.9200 +0.0100 (+1.10%)
Streaming Delayed Price Updated: 3:28 PM EDT, Jun 20, 2025 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 20, 2025 0.8011 0.9250 0.8011 0.9200 23,803 +0.01(+1.10%)
Jun 18, 2025 0.8501 0.9151 0.8475 0.9100 4,063 +0.04(+4.60%)
Jun 17, 2025 0.9300 0.9400 0.7928 0.8700 15,569 -0.06(-6.45%)
Jun 16, 2025 0.9000 0.9300 0.9000 0.9300 18,010 +0.04(+4.49%)
Jun 13, 2025 0.8500 0.9100 0.8020 0.8900 28,130 +0.05(+5.94%)
Jun 12, 2025 0.8801 0.9300 0.8401 0.8401 23,470 -0.04(-4.54%)
Jun 11, 2025 0.8812 0.9000 0.8400 0.8801 26,765 -0.06(-6.37%)
Jun 10, 2025 0.9300 0.9400 0.8946 0.9400 20,360 -0.01(-1.05%)
Jun 09, 2025 0.9301 1.000 0.9301 0.9500 29,914 +0.00(+0.00%)
Jun 06, 2025 1.090 1.090 0.9000 0.9500 169,854 -0.06(-5.94%)
Jun 05, 2025 1.050 1.050 1.010 1.010 8,722 -0.04(-3.81%)
Jun 04, 2025 1.055 1.080 1.010 1.050 10,323 +0.04(+3.96%)
Jun 03, 2025 1.008 1.040 1.000 1.010 12,565 +0.00(+0.00%)
Jun 02, 2025 1.070 1.090 0.9700 1.010 57,759 +0.04(+4.12%)
May 30, 2025 1.030 1.030 0.9700 0.9700 13,874 -0.03(-2.99%)
May 29, 2025 0.9700 0.9999 0.9600 0.9999 1,446 +0.03(+3.08%)
May 28, 2025 0.9600 0.9749 0.9600 0.9700 8,729 -0.03(-2.98%)
May 27, 2025 1.070 1.070 0.9500 0.9998 24,445 -0.13(-11.52%)
May 23, 2025 1.000 1.250 1.000 1.130 37,992 +0.18(+18.95%)
May 22, 2025 0.9166 1.015 0.9166 0.9500 45,830 -0.07(-6.86%)
May 21, 2025 1.040 1.050 0.9400 1.020 29,664 +0.00(+0.00%)
May 20, 2025 1.000 1.060 0.8400 1.020 229,706 -0.03(-2.86%)
May 19, 2025 1.030 1.060 0.9500 1.050 45,154 +0.00(+0.34%)
May 16, 2025 1.005 1.082 1.005 1.046 35,667 +0.03(+3.09%)
May 15, 2025 1.090 1.100 0.9383 1.015 152,463 -0.09(-7.73%)
May 14, 2025 1.181 1.200 1.060 1.100 209,352 -0.13(-10.57%)
May 13, 2025 1.300 1.350 1.140 1.230 59,945 -0.09(-6.96%)
May 12, 2025 1.290 1.340 1.290 1.322 38,974 -0.02(-1.31%)
May 09, 2025 1.350 1.390 1.280 1.339 60,900 -0.02(-1.22%)
May 08, 2025 1.450 1.450 1.330 1.356 27,120 +0.03(+1.95%)
May 07, 2025 1.370 1.425 1.330 1.330 22,698 -0.15(-10.14%)
May 06, 2025 1.430 1.540 1.350 1.480 25,953 +0.02(+1.37%)
May 05, 2025 1.550 1.560 1.400 1.460 18,350 -0.09(-6.05%)
May 02, 2025 1.580 1.590 1.430 1.554 104,332 -0.05(-3.24%)
May 01, 2025 1.530 1.610 1.320 1.606 119,705 +0.12(+7.79%)
Apr 30, 2025 1.500 1.570 1.380 1.490 78,697 -0.08(-5.10%)
Apr 29, 2025 1.550 1.610 1.500 1.570 56,416 +0.07(+4.67%)
Apr 28, 2025 1.590 1.630 1.450 1.500 145,204 +0.05(+3.45%)
Apr 25, 2025 1.380 1.560 1.310 1.450 148,842 +0.07(+5.07%)
Apr 24, 2025 1.380 1.640 1.360 1.380 200,438 +0.02(+1.47%)
Apr 23, 2025 1.240 1.380 1.210 1.360 134,204 +0.15(+12.40%)
Apr 22, 2025 1.120 1.290 1.090 1.210 114,124 +0.03(+2.54%)
Apr 21, 2025 1.370 1.370 1.090 1.180 103,749 -0.12(-9.23%)
Apr 17, 2025 1.200 1.400 1.190 1.300 354,229 +0.05(+4.00%)
Apr 16, 2025 1.790 1.820 1.200 1.250 853,245 -0.51(-28.98%)
Apr 15, 2025 0.7399 2.090 0.6800 1.760 3,722,393 +1.30(+282.61%)
Apr 14, 2025 0.4400 0.5400 0.4400 0.4600 4,096 -0.07(-13.21%)
Apr 11, 2025 0.5000 0.5300 0.4205 0.5300 30,529 +0.04(+8.16%)
Apr 10, 2025 0.5000 0.5100 0.4900 0.4900 8,256 -0.02(-3.14%)
Apr 09, 2025 0.4756 0.5400 0.4200 0.5059 9,536 +0.05(+11.97%)
Apr 08, 2025 0.4518 0.5494 0.4224 0.4518 1,172 -0.08(-14.75%)
Apr 07, 2025 0.5300 0.5500 0.4778 0.5300 1,895 +0.02(+2.97%)
Apr 04, 2025 0.5809 0.5900 0.5147 0.5147 44,568 -0.05(-8.60%)
Apr 03, 2025 0.6000 0.6000 0.4523 0.5631 3,658 +0.00(+0.59%)
Apr 02, 2025 0.5999 0.6000 0.5398 0.5598 19,377 +0.00(+0.14%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.
 
 
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.