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 )

0.2609 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 30, 2015 5.027 5.027 5.027 4.977 66,659 -0.09(-1.69%)
Jan 29, 2015 5.020 5.063 4.899 5.063 56,705 +0.06(+1.29%)
Jan 28, 2015 5.170 5.170 4.999 4.999 15,851 -0.17(-3.31%)
Jan 27, 2015 5.227 5.248 5.170 5.170 14,302 -0.02(-0.41%)
Jan 26, 2015 5.191 5.234 5.095 5.191 42,076 -0.06(-1.09%)
Jan 23, 2015 5.156 5.363 5.156 5.248 53,691 +0.04(+0.68%)
Jan 22, 2015 5.134 5.263 5.034 5.213 137,656 +0.08(+1.53%)
Jan 21, 2015 5.291 5.341 5.106 5.134 19,132 -0.14(-2.57%)
Jan 20, 2015 5.384 5.420 5.256 5.270 26,760 -0.19(-3.53%)
Jan 16, 2015 5.241 5.484 5.227 5.463 38,738 +0.20(+3.80%)
Jan 15, 2015 5.356 5.406 5.191 5.263 22,978 -0.15(-2.77%)
Jan 14, 2015 5.491 5.491 5.413 5.413 9,823 -0.12(-2.19%)
Jan 13, 2015 5.605 5.641 5.520 5.534 73,456 -0.01(-0.26%)
Jan 12, 2015 5.563 5.620 5.541 5.548 46,164 -0.01(-0.13%)
Jan 09, 2015 5.605 5.639 5.506 5.555 77,384 -0.01(-0.26%)
Jan 08, 2015 5.534 5.691 5.534 5.570 32,541 +0.10(+1.83%)
Jan 07, 2015 5.377 5.537 5.377 5.470 25,003 +0.14(+2.68%)
Jan 06, 2015 5.391 5.391 5.098 5.327 40,959 -0.04(-0.67%)
Jan 05, 2015 5.563 5.563 5.348 5.363 41,411 -0.20(-3.59%)
Jan 02, 2015 5.591 5.591 5.463 5.563 11,302 -0.02(-0.38%)
Dec 31, 2014 5.598 5.584 5.584 5.584 36,270 -0.01(-0.26%)
Dec 30, 2014 5.598 5.663 5.560 5.598 58,757 -0.02(-0.38%)
Dec 29, 2014 5.620 5.710 5.555 5.620 92,841 +0.00(+0.00%)
Dec 26, 2014 5.563 5.641 5.563 5.620 11,804 +0.10(+1.81%)
Dec 24, 2014 5.605 5.520 5.520 5.520 10,503 -0.04(-0.77%)
Dec 23, 2014 5.698 5.713 5.506 5.563 33,957 -0.09(-1.64%)
Dec 22, 2014 5.627 5.684 5.627 5.655 35,724 +0.04(+0.76%)
Dec 19, 2014 5.684 5.684 5.498 5.613 191,047 -0.01(-0.13%)
Dec 18, 2014 5.641 5.698 5.584 5.620 41,644 +0.01(+0.25%)
Dec 17, 2014 5.434 5.677 5.434 5.605 47,243 +0.13(+2.35%)
Dec 16, 2014 5.327 5.570 5.313 5.477 34,111 +0.18(+3.37%)
Dec 15, 2014 5.527 5.573 5.291 5.298 39,953 -0.23(-4.13%)
Dec 12, 2014 5.441 5.670 5.441 5.527 30,940 -0.01(-0.13%)
Dec 11, 2014 5.506 5.677 5.470 5.534 36,599 +0.06(+1.11%)
Dec 10, 2014 5.601 5.611 5.438 5.473 83,940 -0.12(-2.15%)
Dec 09, 2014 5.473 5.665 5.388 5.594 35,101 +0.11(+1.94%)
Dec 08, 2014 5.546 5.580 5.480 5.488 28,858 -0.09(-1.65%)
Dec 05, 2014 5.565 5.665 5.516 5.580 37,918 +0.01(+0.25%)
Dec 04, 2014 5.495 5.665 5.452 5.565 25,681 -0.01(-0.13%)
Dec 03, 2014 5.636 5.665 5.495 5.572 36,218 -0.03(-0.51%)
Dec 02, 2014 5.381 5.622 5.381 5.601 37,727 +0.19(+3.53%)
Dec 01, 2014 5.523 5.523 5.410 5.410 20,577 -0.16(-2.80%)
Nov 28, 2014 5.636 5.665 5.530 5.565 15,748 -0.09(-1.63%)
Nov 26, 2014 5.714 5.657 5.657 5.657 53,525 -0.01(-0.12%)
Nov 25, 2014 5.629 5.686 5.615 5.665 31,006 +0.00(+0.00%)
Nov 24, 2014 5.452 5.707 5.452 5.665 53,894 +0.18(+3.23%)
Nov 21, 2014 5.771 5.771 5.410 5.488 60,313 -0.18(-3.25%)
Nov 20, 2014 5.572 5.707 5.530 5.672 51,486 +0.11(+1.91%)
Nov 19, 2014 5.650 5.693 5.488 5.565 127,641 -0.10(-1.75%)
Nov 18, 2014 5.657 5.750 5.509 5.665 169,436 +0.05(+0.88%)
Nov 17, 2014 5.792 5.792 5.565 5.615 47,799 -0.13(-2.22%)
Nov 14, 2014 5.827 5.859 5.742 5.742 23,677 -0.06(-0.98%)
Nov 13, 2014 5.657 5.820 5.565 5.799 36,317 +0.12(+2.12%)
Nov 12, 2014 5.509 5.693 5.459 5.679 190,043 +0.10(+1.78%)
Nov 11, 2014 5.558 5.665 5.360 5.580 60,354 -0.08(-1.38%)
Nov 10, 2014 7.789 7.789 5.551 5.657 60,320 -0.08(-1.36%)
Nov 07, 2014 5.693 5.750 5.665 5.735 29,557 +0.07(+1.25%)
Nov 06, 2014 5.509 5.735 5.509 5.665 73,487 +0.01(+0.13%)
Nov 05, 2014 5.629 5.700 5.374 5.657 22,165 +0.16(+2.83%)
Nov 04, 2014 5.303 5.611 5.240 5.502 58,444 +0.14(+2.64%)
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.