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 28, 2008 0.4933 0.5057 0.4933 0.5057 5,562 +0.06(+13.89%)
Nov 26, 2008 0.4317 0.4563 0.4255 0.4440 22,877 +0.01(+2.86%)
Nov 25, 2008 0.4317 0.5549 0.4317 0.4317 18,486 -0.14(-23.91%)
Nov 24, 2008 0.5427 0.5920 0.3885 0.5673 43,945 +0.10(+22.67%)
Nov 21, 2008 0.6043 0.6167 0.4625 0.4625 6,689 +0.08(+20.97%)
Nov 20, 2008 0.4872 0.4995 0.3823 0.3823 17,960 -0.16(-29.55%)
Nov 19, 2008 0.5118 0.5427 0.4933 0.5427 28,215 +0.01(+2.33%)
Nov 18, 2008 0.5303 0.5812 0.5303 0.5303 35,636 +0.00(+0.00%)
Nov 17, 2008 0.5427 0.5550 0.5303 0.5303 30,335 -0.02(-4.44%)
Nov 14, 2008 0.4872 0.5735 0.4872 0.5550 15,474 +0.02(+3.45%)
Nov 13, 2008 0.5155 0.5673 0.5118 0.5365 21,080 +0.02(+4.82%)
Nov 12, 2008 0.5427 0.5550 0.5118 0.5118 16,540 -0.03(-5.68%)
Nov 11, 2008 0.6105 0.6105 0.5427 0.5427 4,216 -0.07(-12.00%)
Nov 10, 2008 0.5242 0.6352 0.5242 0.6167 30,137 +0.00(+0.00%)
Nov 07, 2008 0.5921 1.116 0.5921 0.6167 138,007 +0.02(+4.17%)
Nov 06, 2008 0.6907 0.6907 0.5920 0.5920 24,205 -0.07(-10.29%)
Nov 05, 2008 0.6722 0.6845 0.6599 0.6599 12,648 +0.01(+0.95%)
Nov 04, 2008 0.7030 0.7030 0.6475 0.6537 34,540 +0.00(+0.00%)
Nov 03, 2008 0.6476 0.6660 0.6413 0.6537 165,021 +0.01(+0.95%)
Oct 31, 2008 0.6228 0.7092 0.5550 0.6475 204,045 +0.05(+8.25%)
Oct 30, 2008 0.5889 0.6289 0.5889 0.5982 10,811 +0.07(+12.79%)
Oct 29, 2008 0.6167 0.6167 0.5303 0.5303 37,382 -0.04(-7.53%)
Oct 28, 2008 0.5858 0.5920 0.5673 0.5735 51,323 -0.02(-4.12%)
Oct 27, 2008 0.5550 0.5982 0.5242 0.5982 151,903 +0.06(+10.23%)
Oct 24, 2008 0.5953 0.5953 0.5365 0.5427 68,866 -0.01(-2.22%)
Oct 23, 2008 0.6290 0.6290 0.5550 0.5550 13,452 -0.04(-7.22%)
Oct 22, 2008 0.6537 0.6537 0.5858 0.5982 42,119 -0.05(-8.37%)
Oct 21, 2008 0.6845 0.6968 0.6290 0.6528 27,615 -0.04(-5.48%)
Oct 20, 2008 0.6845 0.8387 0.6845 0.6907 23,093 +0.01(+0.90%)
Oct 17, 2008 0.6413 0.7215 0.6358 0.6845 34,350 +0.06(+8.82%)
Oct 16, 2008 0.6722 0.7277 0.6167 0.6290 38,188 -0.05(-7.27%)
Oct 15, 2008 0.7215 0.7585 0.6783 0.6783 15,972 -0.03(-4.35%)
Oct 14, 2008 0.8325 0.9250 0.7092 0.7092 366,030 -0.01(-1.71%)
Oct 13, 2008 0.7708 0.7708 0.6660 0.7215 13,305 +0.10(+15.84%)
Oct 10, 2008 0.5920 0.6907 0.5858 0.6228 38,237 -0.01(-0.98%)
Oct 09, 2008 0.6167 0.6598 0.6167 0.6290 514,658 +0.01(+2.00%)
Oct 08, 2008 0.6722 0.6722 0.5858 0.6167 60,347 -0.07(-9.91%)
Oct 07, 2008 0.8078 0.8220 0.6845 0.6845 37,895 -0.05(-6.72%)
Oct 06, 2008 0.6475 0.7400 0.5797 0.7338 86,124 +0.10(+16.67%)
Oct 03, 2008 0.6537 0.7092 0.6228 0.6290 79,109 -0.02(-2.86%)
Oct 02, 2008 0.7400 0.7400 0.6475 0.6475 64,074 -0.08(-11.02%)
Oct 01, 2008 1.055 1.055 0.7277 0.7277 80,805 -0.04(-5.60%)
Sep 30, 2008 0.8633 0.9188 0.7708 0.7708 96,574 -0.09(-10.71%)
Sep 29, 2008 0.9312 0.9312 0.8325 0.8633 32,921 +0.00(+0.00%)
Sep 26, 2008 0.8942 0.9188 0.8633 0.8633 84,848 -0.01(-0.71%)
Sep 25, 2008 0.8633 1.048 0.8633 0.8695 67,902 -0.20(-18.97%)
Sep 24, 2008 1.172 1.172 1.055 1.073 12,074 -0.10(-8.42%)
Sep 23, 2008 1.092 1.221 1.092 1.172 44,220 +0.01(+0.53%)
Sep 22, 2008 1.079 1.172 1.079 1.166 43,259 +0.17(+17.39%)
Sep 19, 2008 1.209 1.215 0.9928 0.9928 21,961 +0.08(+8.78%)
Sep 18, 2008 1.005 1.005 0.8633 0.9127 32,691 +0.01(+1.37%)
Sep 17, 2008 0.9373 0.9373 0.9003 0.9003 6,788 -0.12(-11.51%)
Sep 16, 2008 0.9250 1.079 0.9250 1.018 24,508 +0.06(+5.77%)
Sep 15, 2008 0.9682 1.024 0.9620 0.9620 9,721 -0.01(-1.27%)
Sep 12, 2008 1.005 1.005 0.9682 0.9743 14,756 -0.02(-2.47%)
Sep 11, 2008 1.110 1.110 0.9990 0.9990 41,269 -0.01(-1.22%)
Sep 10, 2008 1.018 1.030 1.011 1.011 1,945 -0.05(-4.65%)
Sep 09, 2008 1.085 1.116 1.042 1.061 22,702 +0.00(+0.00%)
Sep 08, 2008 1.104 1.104 1.055 1.061 13,134 -0.01(-1.15%)
Sep 05, 2008 1.079 1.116 1.030 1.073 19,378 -0.04(-3.33%)
Sep 04, 2008 1.135 1.135 1.085 1.110 9,685 +0.00(+0.00%)
Sep 03, 2008 1.153 1.153 1.110 1.110 15,614 -0.04(-3.74%)
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.