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 (%)
Dec 31, 2015 3.543 3.722 3.722 3.722 26,626 +0.18(+5.06%)
Dec 30, 2015 3.535 3.595 3.483 3.543 75,558 +0.06(+1.72%)
Dec 29, 2015 3.625 3.662 3.438 3.483 94,650 -0.07(-1.89%)
Dec 28, 2015 3.647 3.670 3.535 3.550 25,859 -0.10(-2.66%)
Dec 24, 2015 3.677 3.647 3.647 3.647 25,020 -0.03(-0.81%)
Dec 23, 2015 3.737 3.737 3.677 3.677 22,212 -0.04(-1.01%)
Dec 22, 2015 3.722 3.737 3.587 3.715 17,606 +0.00(+0.00%)
Dec 21, 2015 3.505 3.737 3.505 3.715 35,101 +0.23(+6.65%)
Dec 18, 2015 3.528 3.610 3.386 3.483 94,284 -0.10(-2.71%)
Dec 17, 2015 3.737 3.737 3.550 3.580 24,489 -0.15(-4.01%)
Dec 16, 2015 3.692 3.737 3.632 3.729 24,688 +0.11(+3.10%)
Dec 15, 2015 3.617 3.670 3.617 3.617 20,246 +0.03(+0.83%)
Dec 14, 2015 3.886 3.894 3.565 3.587 63,041 -0.30(-7.69%)
Dec 11, 2015 4.058 4.081 3.886 3.886 41,233 -0.18(-4.50%)
Dec 10, 2015 4.106 4.166 4.069 4.069 14,878 -0.04(-1.08%)
Dec 09, 2015 4.114 4.158 4.084 4.114 21,602 +0.01(+0.36%)
Dec 08, 2015 4.092 4.121 4.092 4.099 13,886 +0.01(+0.18%)
Dec 07, 2015 4.210 4.210 4.092 4.092 17,730 -0.11(-2.64%)
Dec 04, 2015 4.158 4.225 4.143 4.202 16,729 -0.04(-0.87%)
Dec 03, 2015 4.173 4.261 4.106 4.239 6,496 +0.00(+0.00%)
Dec 02, 2015 4.387 4.417 4.217 4.239 11,839 -0.15(-3.37%)
Dec 01, 2015 4.180 4.579 4.145 4.387 38,504 +0.21(+4.95%)
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%)
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.