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

- Apartments

Recent Quotes

My Watchlist

Indicators

Salem Media Grp Inc (NQ: SALM )

0.2609 UNCHANGED

Last Price Updated: 4:00 PM EST, Jan 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2010	2.226	2.226	2.060	2.060	16,149	-0.20(-8.74%)
Nov 29, 2010	2.245	2.282	2.226	2.257	18,538	+0.04(+1.95%)
Nov 26, 2010	2.134	2.313	2.078	2.214	22,927	-0.07(-2.97%)
Nov 24, 2010	2.158	2.282	2.282	2.282	21,638	+0.12(+5.71%)
Nov 23, 2010	2.158	2.158	2.131	2.158	4,835	+0.00(+0.00%)
Nov 22, 2010	2.017	2.158	1.924	2.158	29,903	+0.12(+5.74%)
Nov 19, 2010	2.054	2.054	1.869	2.041	60,344	-0.03(-1.49%)
Nov 18, 2010	2.017	2.078	2.010	2.072	19,386	+0.09(+4.35%)
Nov 17, 2010	1.764	1.986	1.764	1.986	70,925	+0.25(+14.18%)
Nov 16, 2010	1.714	1.844	1.665	1.739	63,354	-0.05(-2.76%)
Nov 15, 2010	1.844	1.844	1.770	1.788	6,222	-0.11(-5.84%)
Nov 11, 2010	1.899	1.899	1.899	1.899	0	+0.11(+6.21%)
Nov 10, 2010	1.825	1.967	1.788	1.788	12,158	-0.06(-3.01%)
Nov 09, 2010	1.881	1.906	1.838	1.844	4,055	-0.04(-1.97%)
Nov 08, 2010	1.795	1.912	1.795	1.881	5,190	-0.01(-0.33%)
Nov 05, 2010	1.850	1.887	1.801	1.887	15,891	+0.04(+2.34%)
Nov 04, 2010	1.887	1.912	1.795	1.844	19,569	-0.02(-0.99%)
Nov 03, 2010	1.887	1.899	1.862	1.862	9,946	-0.02(-1.31%)
Nov 02, 2010	1.931	1.931	1.881	1.887	47,512	-0.09(-4.67%)
Nov 01, 2010	1.930	1.980	1.788	1.980	58,108	-0.01(-0.31%)
Oct 29, 2010	1.838	1.986	1.758	1.986	2,054	+0.05(+2.54%)
Oct 27, 2010	1.943	1.936	1.936	1.936	15,729	-0.02(-0.95%)
Oct 25, 2010	1.912	1.961	1.912	1.955	6,620	+0.10(+5.67%)
Oct 22, 2010	1.819	1.955	1.819	1.850	17,933	+0.00(+0.00%)
Oct 21, 2010	1.949	1.949	1.850	1.850	2,756	-0.09(-4.76%)
Oct 20, 2010	1.961	1.961	1.943	1.943	10,702	-0.01(-0.32%)
Oct 19, 2010	1.986	2.040	1.949	1.949	1,547	-0.05(-2.47%)
Oct 18, 2010	1.986	2.035	1.986	1.998	15,872	-0.02(-1.22%)
Oct 15, 2010	1.856	2.029	1.850	2.023	22,065	+0.17(+9.33%)
Oct 14, 2010	1.807	1.850	1.751	1.850	4,827	+0.06(+3.45%)
Oct 13, 2010	1.751	1.788	1.696	1.788	16,410	+0.06(+3.57%)
Oct 12, 2010	1.708	1.727	1.708	1.727	4,271	-0.06(-3.45%)
Oct 11, 2010	1.708	1.801	1.708	1.788	12,241	+0.02(+1.40%)
Oct 07, 2010	1.758	1.764	1.764	1.764	8,594	-0.06(-3.05%)
Oct 06, 2010	1.788	1.893	1.788	1.819	27,357	+0.02(+1.03%)
Oct 05, 2010	1.844	1.850	1.801	1.801	177,910	-0.06(-3.31%)
Oct 04, 2010	1.758	1.862	1.758	1.862	11,513	+0.02(+1.35%)
Sep 30, 2010	1.862	1.838	1.838	1.838	4,864	-0.01(-0.67%)
Sep 29, 2010	1.758	1.850	1.758	1.850	134,094	+0.09(+4.90%)
Sep 28, 2010	1.727	1.764	1.727	1.764	2,794	+0.09(+5.53%)
Sep 27, 2010	1.610	1.671	1.579	1.671	23,388	+0.06(+3.79%)
Sep 24, 2010	1.653	1.684	1.610	1.610	8,690	-0.02(-1.47%)
Sep 22, 2010	1.647	1.634	1.634	1.634	7,459	-0.03(-1.85%)
Sep 21, 2010	1.776	1.776	1.634	1.665	25,129	-0.06(-3.57%)
Sep 20, 2010	1.714	1.727	1.714	1.727	22,540	+0.02(+1.08%)
Sep 17, 2010	1.739	1.782	1.690	1.708	20,038	+0.09(+5.32%)
Sep 15, 2010	1.683	1.683	1.542	1.622	10,846	-0.03(-1.87%)
Sep 14, 2010	1.782	1.782	1.634	1.653	29,654	-0.01(-0.74%)
Sep 13, 2010	1.702	1.819	1.665	1.665	8,104	-0.04(-2.17%)
Sep 10, 2010	1.788	1.788	1.696	1.702	9,770	+0.03(+1.85%)
Sep 09, 2010	1.663	1.677	1.610	1.671	17,346	+0.05(+3.04%)
Sep 08, 2010	1.714	1.727	1.616	1.622	2,432	+0.01(+0.38%)
Sep 07, 2010	1.690	1.696	1.597	1.616	10,921	-0.07(-4.38%)
Sep 03, 2010	1.634	1.704	1.634	1.690	16,551	+0.06(+3.40%)
Sep 02, 2010	1.566	1.659	1.548	1.634	13,511	+0.07(+4.33%)

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.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Salem Media Grp Inc (NQ: SALM )

Historical Prices