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 31, 2023 1.200 1.265 1.200 1.260 22,186 +0.05(+4.13%)
Jan 30, 2023 1.280 1.280 1.210 1.210 17,695 -0.04(-3.20%)
Jan 27, 2023 1.220 1.270 1.190 1.250 54,004 +0.03(+2.46%)
Jan 26, 2023 1.160 1.230 1.160 1.220 16,796 +0.05(+4.72%)
Jan 25, 2023 1.150 1.210 1.150 1.165 20,852 -0.00(-0.43%)
Jan 24, 2023 1.170 1.180 1.160 1.170 7,391 +0.00(+0.00%)
Jan 23, 2023 1.190 1.250 1.160 1.170 41,987 -0.01(-0.85%)
Jan 20, 2023 1.190 1.190 1.163 1.180 19,207 +0.00(+0.00%)
Jan 19, 2023 1.240 1.240 1.180 1.180 20,822 -0.01(-0.84%)
Jan 18, 2023 1.210 1.238 1.190 1.190 30,418 -0.02(-1.65%)
Jan 17, 2023 1.280 1.280 1.204 1.210 18,726 -0.07(-5.47%)
Jan 13, 2023 1.240 1.298 1.210 1.280 54,895 +0.06(+4.92%)
Jan 12, 2023 1.240 1.240 1.200 1.220 34,221 +0.00(+0.08%)
Jan 11, 2023 1.180 1.230 1.180 1.219 34,660 +0.06(+5.09%)
Jan 10, 2023 1.160 1.168 1.140 1.160 14,465 +0.02(+1.51%)
Jan 09, 2023 1.200 1.200 1.140 1.143 34,786 -0.05(-3.97%)
Jan 06, 2023 1.100 1.190 1.090 1.190 54,395 +0.09(+8.18%)
Jan 05, 2023 1.050 1.100 1.050 1.100 38,888 +0.03(+2.80%)
Jan 04, 2023 1.070 1.070 1.050 1.070 22,998 +0.03(+2.88%)
Jan 03, 2023 1.040 1.070 1.010 1.040 69,926 -0.01(-0.95%)
Dec 30, 2022 1.040 1.050 1.030 1.050 85,581 +0.02(+1.94%)
Dec 29, 2022 1.030 1.040 1.000 1.030 38,169 +0.02(+1.98%)
Dec 28, 2022 1.010 1.040 1.010 1.010 24,041 -0.01(-0.98%)
Dec 27, 2022 1.010 1.040 1.010 1.020 68,611 -0.01(-0.97%)
Dec 23, 2022 1.040 1.065 1.030 1.030 50,817 -0.04(-3.74%)
Dec 22, 2022 1.080 1.089 1.060 1.070 22,101 -0.02(-1.83%)
Dec 21, 2022 1.040 1.100 1.040 1.090 29,759 +0.05(+4.81%)
Dec 20, 2022 1.020 1.060 1.020 1.040 52,224 +0.02(+1.70%)
Dec 19, 2022 1.020 1.070 1.010 1.023 82,537 +0.01(+1.25%)
Dec 16, 2022 1.040 1.040 1.000 1.010 80,377 -0.03(-2.88%)
Dec 15, 2022 1.050 1.070 1.010 1.040 27,266 -0.03(-2.80%)
Dec 14, 2022 1.150 1.150 1.070 1.070 79,438 -0.04(-3.60%)
Dec 13, 2022 1.170 1.210 1.110 1.110 83,615 -0.04(-3.48%)
Dec 12, 2022 1.240 1.240 1.150 1.150 52,312 -0.06(-5.08%)
Dec 09, 2022 1.230 1.240 1.200 1.212 51,969 +0.00(+0.13%)
Dec 08, 2022 1.220 1.290 1.210 1.210 43,197 -0.01(-0.82%)
Dec 07, 2022 1.220 1.240 1.220 1.220 19,042 -0.01(-0.81%)
Dec 06, 2022 1.290 1.330 1.230 1.230 36,666 -0.06(-4.65%)
Dec 05, 2022 1.320 1.330 1.290 1.290 28,498 -0.04(-3.01%)
Dec 02, 2022 1.310 1.355 1.310 1.330 19,284 +0.00(+0.00%)
Dec 01, 2022 1.390 1.390 1.327 1.330 23,177 +0.00(+0.00%)
Nov 30, 2022 1.350 1.375 1.320 1.330 32,184 +0.00(+0.00%)
Nov 29, 2022 1.400 1.400 1.312 1.330 29,160 -0.06(-4.32%)
Nov 28, 2022 1.380 1.419 1.370 1.390 51,799 +0.02(+1.46%)
Nov 25, 2022 1.340 1.380 1.340 1.370 23,656 +0.05(+3.79%)
Nov 23, 2022 1.330 1.350 1.316 1.320 16,475 +0.00(+0.00%)
Nov 22, 2022 1.240 1.340 1.240 1.320 27,760 +0.05(+3.94%)
Nov 21, 2022 1.300 1.345 1.250 1.270 65,849 -0.04(-3.05%)
Nov 18, 2022 1.320 1.380 1.300 1.310 52,580 -0.02(-1.50%)
Nov 17, 2022 1.360 1.380 1.320 1.330 58,750 -0.06(-4.32%)
Nov 16, 2022 1.460 1.490 1.350 1.390 54,672 -0.08(-5.44%)
Nov 15, 2022 1.480 1.500 1.450 1.470 35,596 -0.01(-0.68%)
Nov 14, 2022 1.570 1.590 1.450 1.480 74,282 -0.06(-3.90%)
Nov 11, 2022 1.430 1.555 1.430 1.540 56,771 +0.09(+6.21%)
Nov 10, 2022 1.470 1.570 1.440 1.450 65,270 +0.02(+1.40%)
Nov 09, 2022 1.530 1.530 1.400 1.430 77,843 -0.15(-9.49%)
Nov 08, 2022 1.540 1.650 1.520 1.580 130,513 +0.07(+4.64%)
Nov 07, 2022 1.400 1.550 1.370 1.510 393,423 +0.08(+5.59%)
Nov 04, 2022 1.620 1.697 1.310 1.430 378,352 -0.53(-27.04%)
Nov 03, 2022 1.960 2.003 1.910 1.960 43,039 +0.00(+0.00%)
Nov 02, 2022 2.020 2.030 1.950 1.960 15,420 -0.04(-2.24%)
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.