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, 2011 1.621 1.752 1.536 1.575 32,021 +0.03(+2.13%)
Nov 29, 2011 1.542 1.549 1.542 1.542 1,607 +0.03(+2.17%)
Nov 28, 2011 1.509 1.509 1.509 1.509 304 +0.03(+2.22%)
Nov 25, 2011 1.476 1.476 1.476 1.476 1,523 -0.06(-3.85%)
Nov 22, 2011 1.536 1.536 1.536 1.536 0 +0.04(+2.63%)
Nov 21, 2011 1.542 1.542 1.496 1.496 2,285 -0.06(-3.80%)
Nov 18, 2011 1.549 1.627 1.536 1.555 19,292 -0.05(-2.87%)
Nov 16, 2011 1.601 1.601 1.601 1.601 152 -0.03(-1.61%)
Nov 15, 2011 1.614 1.627 1.608 1.627 1,066 -0.01(-0.80%)
Nov 14, 2011 1.608 1.641 1.542 1.641 6,188 +0.03(+2.04%)
Nov 09, 2011 1.614 1.608 1.608 1.608 3,047 -0.03(-2.00%)
Nov 08, 2011 1.575 1.686 1.562 1.641 90,904 +0.07(+4.17%)
Nov 07, 2011 1.896 1.896 1.575 1.575 24,870 -0.10(-5.88%)
Nov 04, 2011 1.726 1.962 1.647 1.673 10,972 +0.03(+2.00%)
Nov 03, 2011 1.719 1.719 1.589 1.641 3,047 +0.05(+3.31%)
Nov 02, 2011 1.647 1.647 1.575 1.588 2,590 -0.05(-3.20%)
Nov 01, 2011 1.581 1.641 1.581 1.641 609 +0.02(+1.21%)
Oct 31, 2011 1.641 1.641 1.621 1.621 12,496 -0.09(-5.36%)
Oct 28, 2011 1.614 1.713 1.575 1.713 2,279 +0.12(+7.85%)
Oct 27, 2011 1.627 1.627 1.568 1.588 35,659 -0.03(-1.63%)
Oct 26, 2011 1.607 1.614 1.595 1.614 4,571 +0.01(+0.82%)
Oct 25, 2011 1.601 1.601 1.601 1.601 152 -0.03(-2.01%)
Oct 24, 2011 1.641 1.641 1.601 1.634 7,145 +0.05(+3.32%)
Oct 21, 2011 1.614 1.641 1.581 1.581 3,156 +0.10(+6.64%)
Oct 20, 2011 1.486 1.516 1.483 1.483 914 +0.00(+0.00%)
Oct 19, 2011 1.575 1.575 1.424 1.483 10,667 -0.16(-9.60%)
Oct 17, 2011 1.641 1.641 1.641 1.641 304 -0.01(-0.40%)
Oct 14, 2011 1.568 1.647 1.542 1.647 74,366 +0.09(+5.46%)
Oct 13, 2011 1.522 1.601 1.516 1.562 10,210 -0.05(-3.25%)
Oct 12, 2011 1.575 1.739 1.575 1.614 2,615 +0.05(+3.36%)
Oct 11, 2011 1.568 1.673 1.536 1.562 22,806 -0.08(-4.80%)
Oct 10, 2011 1.575 1.641 1.470 1.641 4,906 +0.01(+0.81%)
Oct 07, 2011 1.608 1.627 1.608 1.627 1,714 +0.14(+9.25%)
Oct 06, 2011 1.647 1.680 1.490 1.490 4,724 -0.15(-9.20%)
Oct 05, 2011 1.641 1.641 1.641 1.641 30,478 +0.17(+11.61%)
Oct 04, 2011 1.562 1.562 1.463 1.470 2,285 -0.01(-0.44%)
Oct 03, 2011 1.444 1.476 1.444 1.476 609 +0.00(+0.00%)
Sep 30, 2011 1.470 1.641 1.470 1.476 9,448 -0.03(-2.17%)
Sep 29, 2011 1.533 1.533 1.509 1.509 10,210 -0.05(-3.36%)
Sep 27, 2011 1.549 1.562 1.562 1.562 4,724 +0.01(+0.85%)
Sep 26, 2011 1.549 1.555 1.549 1.549 5,513 +0.00(+0.00%)
Sep 23, 2011 1.647 1.647 1.516 1.549 23,164 -0.18(-10.27%)
Sep 21, 2011 1.726 1.726 1.726 1.726 457 +0.07(+3.95%)
Sep 20, 2011 1.726 1.726 1.660 1.660 761 -0.02(-0.98%)
Sep 19, 2011 1.677 1.706 1.677 1.677 914 -0.06(-3.58%)
Sep 16, 2011 1.596 1.739 1.595 1.739 2,953 +0.10(+6.00%)
Sep 15, 2011 1.641 1.641 1.522 1.641 16,849 +0.06(+3.73%)
Sep 14, 2011 1.529 1.581 1.529 1.581 1,219 +0.06(+3.88%)
Sep 13, 2011 1.608 1.608 1.522 1.522 3,047 -0.05(-3.33%)
Sep 12, 2011 1.555 1.653 1.555 1.575 18,129 +0.04(+2.56%)
Sep 07, 2011 1.549 1.536 1.536 1.536 16,763 -0.01(-0.43%)
Sep 06, 2011 1.614 1.641 1.542 1.542 25,446 -0.19(-10.98%)
Sep 02, 2011 1.621 1.772 1.575 1.732 17,825 +0.12(+7.32%)
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.