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, 2020 1.110 1.130 1.050 1.070 434,860 -0.06(-5.31%)
Nov 27, 2020 1.070 1.140 1.070 1.130 392,300 +0.06(+5.61%)
Nov 25, 2020 1.090 1.090 1.050 1.070 281,200 -0.02(-1.83%)
Nov 24, 2020 1.100 1.120 1.040 1.090 536,999 -0.01(-0.91%)
Nov 23, 2020 1.010 1.140 1.000 1.100 1,486,604 +0.09(+8.91%)
Nov 20, 2020 1.020 1.030 0.9800 1.010 384,400 +0.00(+0.00%)
Nov 19, 2020 1.000 1.025 1.000 1.010 240,888 +0.01(+1.00%)
Nov 18, 2020 0.9600 1.020 0.9500 1.000 655,970 +0.05(+5.25%)
Nov 17, 2020 0.9600 0.9700 0.9400 0.9501 254,273 -0.01(-1.03%)
Nov 16, 2020 0.9500 0.9900 0.9400 0.9600 544,097 +0.01(+0.98%)
Nov 13, 2020 0.9700 0.9700 0.9102 0.9507 465,100 -0.01(-0.97%)
Nov 12, 2020 0.9500 0.9645 0.9300 0.9600 517,189 +0.01(+0.53%)
Nov 11, 2020 0.9600 0.9600 0.9232 0.9549 283,555 +0.00(+0.52%)
Nov 10, 2020 0.9500 0.9500 0.9031 0.9500 326,252 +0.00(+0.01%)
Nov 09, 2020 0.8919 0.9700 0.8900 0.9499 596,935 +0.05(+5.54%)
Nov 06, 2020 0.8855 0.9050 0.8550 0.9000 448,800 +0.01(+1.12%)
Nov 05, 2020 0.8500 0.9000 0.8500 0.8900 504,954 +0.06(+6.59%)
Nov 04, 2020 0.8800 0.8900 0.8300 0.8350 608,485 -0.07(-7.22%)
Nov 03, 2020 0.9000 0.9100 0.8600 0.9000 698,435 +0.04(+4.52%)
Nov 02, 2020 0.8331 0.8890 0.8301 0.8611 376,251 +0.03(+3.41%)
Oct 30, 2020 0.8991 0.9000 0.7828 0.8327 773,800 -0.07(-7.48%)
Oct 29, 2020 0.9100 0.9400 0.8700 0.9000 840,232 +0.00(+0.00%)
Oct 28, 2020 0.9400 0.9500 0.8800 0.9000 737,284 -0.05(-5.60%)
Oct 27, 2020 0.9439 0.9600 0.9200 0.9534 533,225 +0.01(+1.43%)
Oct 26, 2020 1.030 1.040 0.9200 0.9400 1,468,742 -0.09(-8.74%)
Oct 23, 2020 1.100 1.100 1.000 1.030 1,427,300 -0.06(-5.50%)
Oct 22, 2020 1.120 1.160 1.080 1.090 1,759,288 +0.00(+0.00%)
Oct 21, 2020 1.040 1.160 1.030 1.090 2,375,301 +0.03(+2.83%)
Oct 20, 2020 1.010 1.090 1.010 1.060 1,415,558 +0.06(+6.00%)
Oct 19, 2020 1.010 1.040 0.9900 1.000 577,361 -0.01(-0.99%)
Oct 16, 2020 0.9900 1.040 0.9900 1.010 566,800 +0.00(+0.00%)
Oct 15, 2020 0.9900 1.050 0.9800 1.010 844,076 +0.00(+0.00%)
Oct 14, 2020 1.000 1.020 1.000 1.010 291,568 +0.01(+1.00%)
Oct 13, 2020 0.9800 1.020 0.9500 1.000 1,092,633 +0.01(+1.12%)
Oct 12, 2020 0.9900 1.060 0.9500 0.9889 2,334,953 +0.01(+0.78%)
Oct 09, 2020 1.010 1.020 0.9650 0.9812 900,000 -0.07(-6.55%)
Oct 08, 2020 1.100 1.250 1.020 1.050 4,738,658 -0.13(-11.02%)
Oct 07, 2020 0.9300 1.190 0.9300 1.180 5,697,127 +0.24(+25.53%)
Oct 06, 2020 0.9200 0.9800 0.9100 0.9400 915,432 +0.02(+2.17%)
Oct 05, 2020 0.9200 0.9400 0.9000 0.9200 442,907 -0.00(-0.53%)
Oct 02, 2020 0.9000 0.9370 0.8611 0.9249 718,500 +0.01(+1.64%)
Oct 01, 2020 0.9200 0.9200 0.9000 0.9100 313,875 -0.01(-0.62%)
Sep 30, 2020 0.9600 0.9689 0.8900 0.9157 1,301,134 -0.07(-7.51%)
Sep 29, 2020 0.9300 1.050 0.9000 0.9900 3,646,456 +0.04(+4.21%)
Sep 28, 2020 0.9500 1.020 0.9200 0.9500 1,943,568 -0.10(-9.52%)
Sep 25, 2020 0.9100 1.140 0.8900 1.050 3,258,600 +0.14(+15.40%)
Sep 24, 2020 0.9200 0.9300 0.8550 0.9099 787,819 -0.01(-1.09%)
Sep 23, 2020 0.9400 0.9779 0.8700 0.9199 741,176 -0.01(-1.54%)
Sep 22, 2020 0.9151 1.020 0.9150 0.9343 1,139,218 +0.00(+0.07%)
Sep 21, 2020 0.9689 0.9972 0.9100 0.9336 699,861 -0.07(-6.64%)
Sep 18, 2020 1.000 1.032 0.9555 1.000 1,046,600 -0.02(-1.96%)
Sep 17, 2020 1.080 1.090 1.010 1.020 1,152,580 -0.12(-10.53%)
Sep 16, 2020 1.190 1.190 1.110 1.140 1,190,821 -0.10(-8.06%)
Sep 15, 2020 1.250 1.300 1.160 1.240 1,670,669 -0.04(-3.13%)
Sep 14, 2020 1.160 1.330 1.070 1.280 4,257,416 +0.01(+0.39%)
Sep 11, 2020 0.9400 1.350 0.9300 1.275 9,836,300 +0.33(+35.64%)
Sep 10, 2020 0.9200 0.9700 0.9100 0.9400 462,763 +0.03(+3.29%)
Sep 09, 2020 0.9190 0.9456 0.9011 0.9101 282,062 -0.01(-0.97%)
Sep 08, 2020 0.9000 0.9281 0.8802 0.9190 222,813 -0.00(-0.13%)
Sep 04, 2020 0.9675 0.9891 0.8500 0.9202 554,500 -0.04(-3.95%)
Sep 03, 2020 1.020 1.020 0.9400 0.9580 413,323 -0.06(-6.08%)
Sep 02, 2020 1.050 1.050 0.9800 1.020 328,353 -0.02(-1.92%)
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.