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)

0.5200 UNCHANGED
Streaming Delayed Price Updated: 3:46 PM EST, Dec 1, 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 (%)
Dec 01, 2025 0.5500 0.5500 0.4900 0.5200 36,805 -0.04(-7.14%)
Nov 28, 2025 0.5600 0.5600 0.5600 0.5600 310 +0.02(+3.63%)
Nov 26, 2025 0.5500 0.5500 0.4901 0.5404 35,451 -0.01(-2.28%)
Nov 25, 2025 0.5553 0.5700 0.5500 0.5530 27,407 -0.02(-3.00%)
Nov 24, 2025 0.5600 0.6000 0.5500 0.5701 34,449 +0.02(+3.65%)
Nov 21, 2025 0.5310 0.5500 0.5293 0.5500 6,240 +0.00(+0.00%)
Nov 20, 2025 0.5250 0.5500 0.5250 0.5500 14,205 +0.03(+4.76%)
Nov 19, 2025 0.5402 0.5402 0.5101 0.5250 28,737 -0.02(-2.81%)
Nov 18, 2025 0.5200 0.5500 0.5200 0.5402 30,938 -0.01(-1.76%)
Nov 17, 2025 0.5253 0.5500 0.5100 0.5499 73,819 -0.02(-3.88%)
Nov 14, 2025 0.6001 0.6399 0.5150 0.5721 306,404 -0.07(-10.60%)
Nov 13, 2025 0.6050 0.6399 0.5900 0.6399 169,321 +0.04(+6.65%)
Nov 12, 2025 0.6327 0.6400 0.5399 0.6000 271,794 -0.03(-5.50%)
Nov 11, 2025 0.7190 0.7399 0.5600 0.6349 107,901 -0.09(-12.46%)
Nov 10, 2025 0.7200 0.7500 0.7100 0.7253 118,024 -0.00(-0.64%)
Nov 07, 2025 0.7900 0.7900 0.7275 0.7300 22,737 -0.01(-1.35%)
Nov 06, 2025 0.7900 0.7900 0.7400 0.7400 10,454 -0.02(-2.63%)
Nov 05, 2025 0.7720 0.7720 0.7300 0.7600 16,614 +0.03(+4.11%)
Nov 04, 2025 0.7700 0.7900 0.7201 0.7300 46,205 -0.05(-5.81%)
Nov 03, 2025 0.7800 0.8000 0.7500 0.7750 18,480 -0.01(-1.50%)
Oct 31, 2025 0.7956 0.7956 0.7610 0.7868 10,398 -0.00(-0.41%)
Oct 30, 2025 0.7670 0.7921 0.7670 0.7900 74,398 +0.03(+3.31%)
Oct 29, 2025 0.7850 0.8400 0.7647 0.7647 109,204 -0.02(-1.96%)
Oct 28, 2025 0.8206 0.8110 0.7800 0.7800 51,311 -0.04(-4.61%)
Oct 27, 2025 0.7730 0.8500 0.7730 0.8177 55,019 +0.02(+2.86%)
Oct 24, 2025 0.7784 0.7950 0.7730 0.7950 7,068 +0.02(+2.46%)
Oct 23, 2025 0.7999 0.7999 0.7759 0.7759 7,758 -0.02(-2.70%)
Oct 22, 2025 0.7920 0.8064 0.7890 0.7974 18,496 +0.00(+0.30%)
Oct 21, 2025 0.7996 0.7996 0.7950 0.7950 5,797 +0.01(+0.76%)
Oct 20, 2025 0.8250 0.8250 0.7890 0.7890 15,360 -0.01(-1.38%)
Oct 17, 2025 0.8399 0.8489 0.8000 0.8000 32,481 -0.04(-4.71%)
Oct 16, 2025 0.8300 0.8395 0.7890 0.8395 21,517 +0.02(+2.38%)
Oct 15, 2025 0.8300 0.8300 0.7890 0.8200 23,371 +0.02(+2.50%)
Oct 14, 2025 0.7900 0.8500 0.7900 0.8000 41,842 +0.01(+1.23%)
Oct 13, 2025 0.8100 0.8100 0.7900 0.7903 4,697 +0.02(+2.28%)
Oct 10, 2025 0.8250 0.8250 0.7727 0.7727 24,080 -0.06(-6.90%)
Oct 09, 2025 0.8101 0.8300 0.8101 0.8300 24,392 +0.00(+0.41%)
Oct 08, 2025 0.8160 0.8266 0.8101 0.8266 2,523 +0.01(+0.80%)
Oct 07, 2025 0.8260 0.8260 0.8100 0.8200 52,982 -0.02(-2.38%)
Oct 06, 2025 0.8290 0.8495 0.8200 0.8400 11,766 -0.01(-1.18%)
Oct 03, 2025 0.8301 0.8500 0.8200 0.8500 56,935 +0.02(+2.40%)
Oct 02, 2025 0.8380 0.8400 0.8301 0.8301 11,307 -0.01(-1.18%)
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 Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.
 
 
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.