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, 2015 4.143 4.217 4.136 4.180 25,116 +0.11(+2.72%)
Nov 27, 2015 4.092 4.092 4.069 4.069 6,423 -0.05(-1.25%)
Nov 25, 2015 4.166 4.121 4.121 4.121 9,071 +0.02(+0.54%)
Nov 24, 2015 4.247 4.291 4.092 4.099 33,984 -0.21(-4.80%)
Nov 23, 2015 4.409 4.424 4.225 4.306 42,100 -0.05(-1.19%)
Nov 20, 2015 4.365 4.380 4.335 4.358 14,465 +0.05(+1.20%)
Nov 19, 2015 4.409 4.417 4.306 4.306 9,031 -0.07(-1.52%)
Nov 18, 2015 4.505 4.505 4.372 4.372 42,461 -0.15(-3.27%)
Nov 17, 2015 4.468 4.527 4.390 4.520 23,025 +0.09(+2.00%)
Nov 16, 2015 4.284 4.446 4.284 4.431 18,414 +0.14(+3.27%)
Nov 13, 2015 4.424 4.468 4.284 4.291 26,214 -0.17(-3.81%)
Nov 12, 2015 4.483 4.542 4.461 4.461 28,478 -0.08(-1.79%)
Nov 11, 2015 4.564 4.579 4.542 4.542 12,082 -0.17(-3.61%)
Nov 10, 2015 4.653 4.727 4.653 4.712 16,434 +0.06(+1.27%)
Nov 09, 2015 4.638 4.668 4.623 4.653 17,273 +0.04(+0.80%)
Nov 06, 2015 4.572 4.646 4.550 4.616 8,872 +0.03(+0.64%)
Nov 05, 2015 4.564 4.614 4.542 4.587 6,044 +0.00(+0.00%)
Nov 04, 2015 4.616 4.749 4.579 4.587 6,989 +0.01(+0.16%)
Nov 03, 2015 4.719 4.719 4.564 4.579 27,432 -0.09(-1.90%)
Nov 02, 2015 4.668 4.771 4.653 4.668 37,255 +0.02(+0.48%)
Oct 30, 2015 4.690 4.690 4.623 4.646 7,643 -0.01(-0.16%)
Oct 29, 2015 4.623 4.786 4.623 4.653 11,045 +0.01(+0.32%)
Oct 28, 2015 4.653 4.682 4.609 4.638 10,301 +0.01(+0.32%)
Oct 27, 2015 4.623 4.668 4.601 4.623 7,499 -0.01(-0.16%)
Oct 26, 2015 4.727 4.764 4.609 4.631 29,360 -0.13(-2.79%)
Oct 23, 2015 4.520 4.801 4.372 4.764 43,306 +0.21(+4.54%)
Oct 22, 2015 4.557 4.616 4.513 4.557 15,913 +0.04(+0.98%)
Oct 21, 2015 4.616 4.616 4.513 4.513 12,127 -0.08(-1.77%)
Oct 20, 2015 4.631 4.646 4.542 4.594 11,709 -0.04(-0.80%)
Oct 19, 2015 4.638 4.668 4.587 4.631 27,121 +0.00(+0.00%)
Oct 16, 2015 4.638 4.690 4.587 4.631 16,397 -0.01(-0.32%)
Oct 15, 2015 4.601 4.653 4.572 4.646 12,428 +0.04(+0.80%)
Oct 14, 2015 4.539 4.631 4.527 4.609 12,891 +0.03(+0.65%)
Oct 13, 2015 4.505 4.601 4.505 4.579 17,929 +0.07(+1.64%)
Oct 12, 2015 4.623 4.623 4.505 4.505 10,223 -0.15(-3.17%)
Oct 09, 2015 4.623 4.653 4.615 4.653 13,308 +0.01(+0.16%)
Oct 08, 2015 4.621 4.660 4.620 4.646 15,465 -0.01(-0.32%)
Oct 07, 2015 4.616 4.683 4.587 4.660 25,212 +0.04(+0.96%)
Oct 06, 2015 4.568 4.616 4.550 4.616 8,708 +0.07(+1.46%)
Oct 05, 2015 4.468 4.615 4.373 4.550 17,291 +0.11(+2.50%)
Oct 02, 2015 4.335 4.446 4.335 4.439 16,215 +0.07(+1.52%)
Oct 01, 2015 4.557 4.609 4.365 4.372 13,989 -0.15(-3.27%)
Sep 30, 2015 4.498 4.653 4.417 4.520 60,435 +0.10(+2.17%)
Sep 29, 2015 4.276 4.424 4.253 4.424 49,513 +0.19(+4.54%)
Sep 28, 2015 4.210 4.269 4.173 4.232 22,156 +0.06(+1.42%)
Sep 25, 2015 4.166 4.251 4.158 4.173 49,934 -0.02(-0.53%)
Sep 24, 2015 4.166 4.239 4.025 4.195 26,743 +0.06(+1.43%)
Sep 23, 2015 4.143 4.217 4.033 4.136 37,786 -0.07(-1.58%)
Sep 22, 2015 4.173 4.247 4.033 4.202 74,571 -0.07(-1.73%)
Sep 21, 2015 4.025 4.276 4.025 4.276 33,418 +0.27(+6.83%)
Sep 18, 2015 4.003 4.180 3.922 4.003 55,836 -0.01(-0.37%)
Sep 17, 2015 4.136 4.136 3.885 4.018 71,817 -0.12(-2.86%)
Sep 16, 2015 4.114 4.195 4.084 4.136 32,030 +0.04(+0.90%)
Sep 15, 2015 4.166 4.166 4.015 4.099 86,460 -0.02(-0.54%)
Sep 14, 2015 4.247 4.284 4.106 4.121 18,650 -0.10(-2.36%)
Sep 11, 2015 4.272 4.283 4.184 4.221 26,960 -0.09(-2.20%)
Sep 10, 2015 4.535 4.542 4.250 4.316 38,580 -0.27(-5.89%)
Sep 09, 2015 4.681 4.681 4.586 4.586 19,973 -0.04(-0.79%)
Sep 08, 2015 4.644 4.739 4.623 4.623 27,086 +0.01(+0.32%)
Sep 04, 2015 4.623 4.608 4.608 4.608 17,254 -0.03(-0.63%)
Sep 03, 2015 4.623 4.666 4.623 4.637 18,724 +0.02(+0.47%)
Sep 02, 2015 4.637 4.644 4.566 4.615 17,644 +0.01(+0.16%)
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.