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 (NQ: SALM )

N/A 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 (%)
Jan 31, 2008 2.313 2.424 2.195 2.325 441,549 -0.01(-0.26%)
Jan 30, 2008 2.380 2.430 2.325 2.331 104,380 -0.04(-1.82%)
Jan 29, 2008 2.362 2.430 2.319 2.374 110,182 +0.07(+2.94%)
Jan 28, 2008 2.380 2.485 2.288 2.306 131,367 -0.07(-3.11%)
Jan 25, 2008 2.442 2.504 2.356 2.380 115,563 -0.02(-1.03%)
Jan 24, 2008 2.417 2.491 2.374 2.405 83,520 +0.00(+0.00%)
Jan 23, 2008 2.362 2.461 2.294 2.405 191,685 -0.02(-0.76%)
Jan 22, 2008 2.337 2.504 2.319 2.424 57,584 -0.01(-0.25%)
Jan 21, 2008 2.417 2.553 2.350 2.430 94,107 +0.00(+0.00%)
Jan 18, 2008 2.417 2.553 2.350 2.430 94,107 -0.02(-1.01%)
Jan 17, 2008 2.559 2.707 2.436 2.454 62,691 -0.09(-3.63%)
Jan 16, 2008 2.498 2.676 2.498 2.547 131,471 +0.05(+1.98%)
Jan 15, 2008 2.510 2.701 2.399 2.498 134,046 -0.04(-1.46%)
Jan 14, 2008 2.590 2.806 2.479 2.535 151,671 -0.06(-2.14%)
Jan 11, 2008 2.670 2.911 2.313 2.590 226,201 -0.10(-3.67%)
Jan 10, 2008 2.837 3.065 2.658 2.689 211,668 -0.17(-5.83%)
Jan 09, 2008 3.083 3.244 2.837 2.855 120,781 -0.24(-7.77%)
Jan 08, 2008 3.552 3.651 3.096 3.096 97,874 -0.44(-12.54%)
Jan 07, 2008 3.614 3.675 3.509 3.540 48,874 -0.01(-0.35%)
Jan 04, 2008 3.768 3.801 3.552 3.552 86,233 -0.31(-8.13%)
Jan 03, 2008 4.175 4.193 3.867 3.867 48,965 -0.30(-7.25%)
Jan 02, 2008 4.064 4.403 3.947 4.169 77,627 +0.10(+2.58%)
Jan 01, 2008 4.181 4.372 3.941 4.064 83,115 +0.00(+0.00%)
Dec 31, 2007 4.181 4.372 3.941 4.064 83,115 -0.16(-3.80%)
Dec 28, 2007 4.224 4.348 4.224 4.224 74,387 +0.00(+0.00%)
Dec 27, 2007 4.280 4.317 4.163 4.224 40,121 -0.09(-2.14%)
Dec 26, 2007 4.292 4.409 4.292 4.317 73,017 -0.05(-1.13%)
Dec 24, 2007 4.341 4.397 4.249 4.366 47,326 +0.05(+1.14%)
Dec 21, 2007 4.409 4.465 4.261 4.317 118,670 -0.01(-0.14%)
Dec 20, 2007 4.415 4.477 4.298 4.323 49,958 -0.04(-0.85%)
Dec 19, 2007 4.317 4.434 4.230 4.360 43,059 +0.04(+1.00%)
Dec 18, 2007 4.206 4.354 4.033 4.317 162,636 +0.17(+4.17%)
Dec 17, 2007 4.095 4.230 4.008 4.144 44,133 +0.01(+0.30%)
Dec 14, 2007 4.249 4.280 4.107 4.132 53,102 -0.19(-4.42%)
Dec 13, 2007 4.255 4.323 4.089 4.323 40,846 +0.04(+1.01%)
Dec 12, 2007 4.261 4.409 4.144 4.280 65,746 +0.14(+3.27%)
Dec 11, 2007 4.311 4.434 4.082 4.144 83,389 -0.14(-3.17%)
Dec 10, 2007 4.218 4.434 4.218 4.280 62,373 +0.10(+2.36%)
Dec 07, 2007 4.403 4.403 4.175 4.181 51,107 -0.21(-4.78%)
Dec 06, 2007 4.175 4.415 4.175 4.391 72,958 +0.22(+5.17%)
Dec 05, 2007 4.440 4.440 4.101 4.175 83,882 -0.19(-4.38%)
Dec 04, 2007 4.631 4.761 4.366 4.366 99,760 -0.44(-9.11%)
Dec 03, 2007 4.909 4.933 4.711 4.804 39,703 -0.13(-2.62%)
Nov 30, 2007 4.841 5.088 4.773 4.933 182,752 +0.18(+3.76%)
Nov 29, 2007 4.859 4.933 4.736 4.755 190,001 -0.10(-2.16%)
Nov 28, 2007 4.866 5.014 4.748 4.859 90,248 +0.06(+1.16%)
Nov 27, 2007 4.761 4.829 4.674 4.804 119,237 +0.04(+0.78%)
Nov 26, 2007 4.921 4.933 4.693 4.767 149,449 -0.17(-3.37%)
Nov 23, 2007 4.841 4.958 4.748 4.933 76,150 +0.14(+2.96%)
Nov 21, 2007 4.773 4.835 4.644 4.792 55,625 +0.00(+0.00%)
Nov 20, 2007 4.607 4.909 4.563 4.792 64,088 +0.17(+3.74%)
Nov 19, 2007 4.687 4.693 4.563 4.619 78,462 -0.11(-2.35%)
Nov 16, 2007 4.625 4.792 4.567 4.730 53,803 +0.12(+2.54%)
Nov 15, 2007 4.767 4.792 4.502 4.613 159,704 -0.19(-3.86%)
Nov 14, 2007 5.007 5.007 4.779 4.798 117,522 -0.13(-2.63%)
Nov 13, 2007 4.927 4.977 4.681 4.927 101,980 +0.04(+0.88%)
Nov 12, 2007 4.637 5.057 4.594 4.884 122,487 +0.22(+4.76%)
Nov 09, 2007 4.884 4.884 4.496 4.662 61,855 -0.28(-5.62%)
Nov 08, 2007 4.779 5.038 4.354 4.940 168,733 +0.29(+6.23%)
Nov 07, 2007 4.674 4.785 4.631 4.650 47,340 -0.15(-3.08%)
Nov 06, 2007 4.742 4.810 4.625 4.798 186,965 +0.14(+2.91%)
Nov 05, 2007 4.718 4.730 4.625 4.662 58,280 -0.10(-2.07%)
Nov 02, 2007 4.841 4.866 4.674 4.761 112,131 -0.08(-1.66%)
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.