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 (%)
Nov 30, 2006 7.616 7.684 7.517 7.622 122,268 +0.02(+0.32%)
Nov 29, 2006 7.530 7.597 7.431 7.597 33,716 +0.10(+1.32%)
Nov 28, 2006 7.394 7.499 7.369 7.499 48,407 +0.10(+1.33%)
Nov 27, 2006 7.283 7.431 7.221 7.400 67,562 +0.06(+0.76%)
Nov 24, 2006 7.363 7.425 7.345 7.345 3,492 -0.08(-1.08%)
Nov 22, 2006 7.320 7.449 7.308 7.425 18,624 +0.17(+2.29%)
Nov 21, 2006 7.474 7.474 7.209 7.258 29,326 -0.23(-3.13%)
Nov 20, 2006 7.215 7.530 7.215 7.493 28,056 +0.26(+3.58%)
Nov 17, 2006 7.135 7.252 7.098 7.234 17,724 +0.10(+1.38%)
Nov 16, 2006 7.135 7.197 7.036 7.135 34,663 +0.06(+0.87%)
Nov 15, 2006 7.092 7.190 7.055 7.073 57,333 -0.04(-0.61%)
Nov 14, 2006 7.092 7.166 7.092 7.116 58,964 +0.04(+0.52%)
Nov 13, 2006 7.055 7.092 7.055 7.079 20,702 -0.01(-0.17%)
Nov 10, 2006 7.061 7.147 7.061 7.092 50,349 +0.00(+0.00%)
Nov 09, 2006 7.092 7.116 7.024 7.092 50,867 +0.00(+0.00%)
Nov 08, 2006 7.240 7.360 7.061 7.092 82,644 -0.17(-2.29%)
Nov 07, 2006 7.523 7.523 7.227 7.258 41,581 -0.28(-3.68%)
Nov 06, 2006 7.819 7.838 7.437 7.536 43,301 -0.41(-5.12%)
Nov 03, 2006 8.017 8.171 7.900 7.943 40,749 -0.02(-0.31%)
Nov 02, 2006 7.671 8.177 7.665 7.967 44,611 +0.25(+3.28%)
Nov 01, 2006 8.226 8.226 7.708 7.715 52,628 -0.48(-5.87%)
Oct 31, 2006 8.270 8.325 8.115 8.196 43,797 -0.02(-0.23%)
Oct 30, 2006 8.177 8.233 8.103 8.214 33,549 +0.00(+0.00%)
Oct 27, 2006 8.183 8.362 8.183 8.214 27,544 -0.02(-0.30%)
Oct 26, 2006 8.159 8.424 8.066 8.239 133,551 +0.15(+1.91%)
Oct 25, 2006 8.097 8.202 8.004 8.085 27,461 -0.09(-1.13%)
Oct 24, 2006 8.159 8.233 8.079 8.177 29,480 -0.15(-1.78%)
Oct 23, 2006 8.208 8.393 8.183 8.325 20,626 +0.05(+0.60%)
Oct 20, 2006 8.467 8.485 8.226 8.276 52,567 -0.17(-2.04%)
Oct 19, 2006 8.485 8.640 8.337 8.448 162,028 -0.01(-0.15%)
Oct 18, 2006 8.646 8.664 8.424 8.461 105,619 -0.06(-0.72%)
Oct 17, 2006 8.405 8.522 8.239 8.522 40,528 +0.03(+0.36%)
Oct 16, 2006 7.924 8.529 7.875 8.492 107,343 +0.58(+7.33%)
Oct 13, 2006 7.579 7.937 7.456 7.912 58,766 +0.31(+4.14%)
Oct 12, 2006 6.925 7.597 6.925 7.597 50,136 +0.75(+10.99%)
Oct 11, 2006 6.851 6.882 6.771 6.845 55,395 -0.01(-0.09%)
Oct 10, 2006 6.925 6.962 6.777 6.851 115,284 -0.05(-0.72%)
Oct 09, 2006 6.857 6.901 6.771 6.901 47,183 +0.00(+0.00%)
Oct 06, 2006 6.845 6.938 6.759 6.901 50,454 +0.01(+0.09%)
Oct 05, 2006 6.845 6.981 6.759 6.894 161,983 +0.03(+0.45%)
Oct 04, 2006 6.771 6.888 6.709 6.864 44,172 +0.09(+1.37%)
Oct 03, 2006 6.845 6.950 6.765 6.771 45,257 -0.12(-1.70%)
Oct 02, 2006 6.999 7.018 6.876 6.888 65,021 -0.09(-1.24%)
Sep 29, 2006 7.005 7.141 6.944 6.975 33,168 +0.02(+0.27%)
Sep 28, 2006 7.030 7.055 6.845 6.956 75,067 -0.01(-0.18%)
Sep 27, 2006 7.030 7.030 6.870 6.968 42,252 -0.12(-1.65%)
Sep 26, 2006 7.135 7.240 7.030 7.086 32,073 -0.03(-0.43%)
Sep 25, 2006 6.968 7.153 6.968 7.116 34,878 +0.14(+1.94%)
Sep 22, 2006 6.938 7.012 6.882 6.981 36,917 +0.05(+0.71%)
Sep 21, 2006 7.079 7.160 6.851 6.931 24,129 -0.13(-1.83%)
Sep 20, 2006 6.845 7.061 6.808 7.061 36,127 +0.29(+4.28%)
Sep 19, 2006 6.592 6.771 6.555 6.771 30,669 +0.22(+3.29%)
Sep 18, 2006 6.580 6.654 6.524 6.555 21,444 -0.12(-1.76%)
Sep 15, 2006 6.783 6.790 6.660 6.672 106,566 -0.06(-0.92%)
Sep 14, 2006 7.252 7.271 6.722 6.734 43,330 -0.57(-7.85%)
Sep 13, 2006 7.141 7.357 7.141 7.308 24,977 +0.20(+2.78%)
Sep 12, 2006 6.870 7.110 6.765 7.110 34,186 +0.28(+4.06%)
Sep 11, 2006 6.968 6.968 6.746 6.833 22,801 -0.13(-1.86%)
Sep 08, 2006 6.907 6.962 6.888 6.962 13,983 +0.02(+0.36%)
Sep 07, 2006 6.802 7.042 6.790 6.938 28,864 +0.06(+0.90%)
Sep 06, 2006 7.184 7.258 6.833 6.876 75,595 -0.39(-5.35%)
Sep 05, 2006 7.289 7.338 7.129 7.264 70,254 +0.07(+0.94%)
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.