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
Markets:
Overview
News
Currencies
International
Treasuries

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

0.9057 +0.0277 (+3.15%)
Streaming Delayed Price Updated: 3:37 PM EDT, Aug 22, 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 (%)
Aug 22, 2025 0.8900 0.9443 0.8800 0.9057 24,235 +0.03(+3.15%)
Aug 21, 2025 0.8750 0.9095 0.8600 0.8780 19,606 +0.00(+0.34%)
Aug 20, 2025 0.8260 0.8900 0.8200 0.8750 52,633 +0.06(+6.71%)
Aug 19, 2025 0.8300 0.8501 0.8200 0.8200 11,798 -0.01(-1.20%)
Aug 18, 2025 0.8700 0.8700 0.8051 0.8300 38,762 -0.03(-3.51%)
Aug 15, 2025 0.9000 0.9000 0.8602 0.8602 3,501 +0.01(+1.18%)
Aug 14, 2025 0.8702 0.8978 0.8501 0.8502 13,825 -0.02(-2.30%)
Aug 13, 2025 0.8500 0.9362 0.8500 0.8702 40,452 -0.04(-4.27%)
Aug 12, 2025 0.9400 0.9400 0.9000 0.9090 23,190 -0.00(-0.11%)
Aug 11, 2025 0.8940 0.9500 0.8807 0.9100 12,954 +0.04(+4.59%)
Aug 08, 2025 0.8751 0.9100 0.8701 0.8701 1,648 -0.04(-4.38%)
Aug 07, 2025 0.9500 0.9500 0.8800 0.9100 2,663 +0.00(+0.00%)
Aug 06, 2025 0.9501 0.9501 0.8800 0.9100 5,714 -0.05(-5.22%)
Aug 05, 2025 0.9297 0.9900 0.9297 0.9601 37,055 +0.03(+3.76%)
Aug 04, 2025 0.8500 0.9297 0.8100 0.9253 85,416 +0.10(+11.48%)
Aug 01, 2025 0.8750 0.8750 0.7199 0.8300 47,691 -0.05(-5.14%)
Jul 31, 2025 0.9297 0.9297 0.8750 0.8750 9,083 +0.00(+0.00%)
Jul 30, 2025 0.9001 0.9400 0.8500 0.8750 43,950 -0.03(-2.84%)
Jul 29, 2025 0.9300 0.9400 0.9000 0.9006 18,001 -0.01(-1.03%)
Jul 28, 2025 1.000 1.010 0.9000 0.9100 33,895 -0.04(-4.01%)
Jul 25, 2025 0.9500 0.9500 0.9100 0.9480 11,063 -0.00(-0.22%)
Jul 24, 2025 0.9792 0.9792 0.9501 0.9501 6,298 -0.03(-3.05%)
Jul 23, 2025 0.9306 1.000 0.9306 0.9800 21,081 +0.00(+0.00%)
Jul 22, 2025 0.9900 0.9900 0.9305 0.9800 7,436 +0.00(+0.09%)
Jul 21, 2025 0.9001 0.9791 0.9001 0.9791 12,117 +0.04(+4.15%)
Jul 18, 2025 0.9301 1.000 0.9301 0.9401 50,669 +0.01(+1.09%)
Jul 17, 2025 0.8903 0.9300 0.8903 0.9300 24,487 +0.00(+0.53%)
Jul 16, 2025 0.8901 0.9251 0.8901 0.9251 9,446 +0.02(+2.21%)
Jul 15, 2025 0.8504 0.9500 0.8504 0.9051 8,389 +0.02(+2.26%)
Jul 14, 2025 0.8700 1.010 0.8500 0.8851 33,941 +0.02(+1.88%)
Jul 11, 2025 0.9250 0.9400 0.8510 0.8688 4,358 -0.04(-4.52%)
Jul 10, 2025 0.8700 0.9099 0.8500 0.9099 36,421 +0.07(+8.32%)
Jul 09, 2025 0.8590 0.8690 0.8400 0.8400 2,833 -0.03(-3.34%)
Jul 08, 2025 0.8400 0.8700 0.8400 0.8690 5,987 +0.03(+2.96%)
Jul 07, 2025 0.9189 0.9600 0.6600 0.8440 270,703 -0.08(-8.16%)
Jul 03, 2025 0.8400 0.9190 0.8200 0.9190 6,719 +0.07(+8.12%)
Jul 02, 2025 0.8482 0.8673 0.8100 0.8500 9,773 -0.01(-1.28%)
Jul 01, 2025 0.8402 0.8651 0.8102 0.8610 15,780 +0.01(+1.27%)
Jun 30, 2025 0.8717 0.9200 0.8100 0.8502 19,666 -0.02(-2.28%)
Jun 27, 2025 0.8700 0.8800 0.8601 0.8700 15,773 -0.07(-7.44%)
Jun 26, 2025 0.9000 0.9399 0.8701 0.9399 8,132 +0.04(+4.43%)
Jun 25, 2025 0.9000 0.9100 0.8501 0.9000 16,173 -0.01(-0.87%)
Jun 24, 2025 0.9013 0.9300 0.8900 0.9079 21,660 +0.02(+1.90%)
Jun 23, 2025 0.8555 0.9400 0.8555 0.8910 12,179 -0.03(-3.15%)
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%)
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.