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 (%)
Mar 30, 2007 7.955 7.955 7.560 7.708 45,411 -0.23(-2.95%)
Mar 29, 2007 7.641 7.992 7.616 7.943 65,181 +0.37(+4.89%)
Mar 28, 2007 7.795 7.850 7.536 7.573 118,376 -0.28(-3.54%)
Mar 27, 2007 8.128 8.128 7.838 7.850 16,313 -0.31(-3.78%)
Mar 26, 2007 8.196 8.208 7.974 8.159 41,386 +0.01(+0.15%)
Mar 23, 2007 8.344 8.424 8.035 8.146 46,899 -0.21(-2.51%)
Mar 22, 2007 8.072 8.399 7.838 8.356 103,130 +0.33(+4.07%)
Mar 21, 2007 7.961 8.078 7.523 8.029 88,795 +0.05(+0.62%)
Mar 20, 2007 7.474 8.004 7.456 7.980 54,534 +0.49(+6.50%)
Mar 19, 2007 7.388 7.622 7.283 7.493 58,152 +0.17(+2.27%)
Mar 16, 2007 7.326 7.394 7.240 7.326 113,095 -0.01(-0.08%)
Mar 15, 2007 7.289 7.345 7.178 7.332 27,685 +0.06(+0.76%)
Mar 14, 2007 7.079 7.363 6.968 7.277 42,367 +0.14(+1.99%)
Mar 13, 2007 7.277 7.160 6.913 7.135 97,240 -0.14(-1.95%)
Mar 12, 2007 7.024 7.277 7.018 7.277 51,891 +0.27(+3.78%)
Mar 09, 2007 6.956 7.073 6.950 7.012 32,195 +0.12(+1.79%)
Mar 08, 2007 6.944 7.018 6.839 6.888 72,472 +0.01(+0.18%)
Mar 07, 2007 7.166 7.166 6.827 6.876 123,604 -0.12(-1.76%)
Mar 06, 2007 6.975 7.160 6.907 6.999 125,576 +0.10(+1.43%)
Mar 05, 2007 6.611 6.981 6.611 6.901 44,735 +0.22(+3.23%)
Mar 02, 2007 7.295 7.406 6.654 6.685 159,206 -0.70(-9.44%)
Mar 01, 2007 7.178 7.462 6.864 7.382 95,954 +0.00(+0.00%)
Feb 28, 2007 7.357 7.499 7.209 7.382 85,420 +0.17(+2.40%)
Feb 27, 2007 8.066 8.066 7.141 7.209 97,986 -0.98(-11.97%)
Feb 26, 2007 8.146 8.239 8.066 8.189 58,302 +0.02(+0.23%)
Feb 23, 2007 8.279 8.279 8.103 8.171 60,167 -0.11(-1.34%)
Feb 22, 2007 8.300 8.319 8.189 8.282 61,552 -0.06(-0.67%)
Feb 21, 2007 8.356 8.374 8.294 8.337 48,832 -0.02(-0.30%)
Feb 20, 2007 7.696 8.362 7.493 8.362 219,536 +0.76(+10.06%)
Feb 16, 2007 7.604 7.604 7.425 7.597 48,041 -0.01(-0.08%)
Feb 15, 2007 7.610 7.696 7.400 7.604 82,073 +0.04(+0.49%)
Feb 14, 2007 7.696 7.776 7.517 7.567 54,104 -0.10(-1.37%)
Feb 13, 2007 7.554 7.678 7.554 7.671 58,987 +0.11(+1.47%)
Feb 12, 2007 7.468 7.567 7.437 7.560 46,556 +0.12(+1.66%)
Feb 09, 2007 7.412 7.536 7.252 7.437 210,929 +0.01(+0.08%)
Feb 08, 2007 7.610 7.610 7.326 7.431 92,333 -0.17(-2.27%)
Feb 07, 2007 7.659 7.678 7.573 7.604 24,542 -0.04(-0.48%)
Feb 06, 2007 7.708 7.758 7.610 7.641 48,972 -0.07(-0.88%)
Feb 05, 2007 7.764 7.807 7.684 7.708 36,323 -0.06(-0.71%)
Feb 02, 2007 7.708 7.764 7.616 7.764 40,575 +0.13(+1.70%)
Feb 01, 2007 7.573 7.647 7.449 7.634 47,220 +0.07(+0.90%)
Jan 31, 2007 7.523 7.671 7.456 7.567 90,115 +0.05(+0.66%)
Jan 30, 2007 7.474 7.530 7.412 7.517 77,492 +0.07(+0.99%)
Jan 29, 2007 7.073 7.443 7.073 7.443 40,012 +0.42(+5.97%)
Jan 26, 2007 7.030 7.141 6.993 7.024 53,506 -0.05(-0.70%)
Jan 25, 2007 7.178 7.215 6.938 7.073 65,365 -0.12(-1.71%)
Jan 24, 2007 7.184 7.197 7.036 7.197 17,952 +0.10(+1.48%)
Jan 23, 2007 6.894 7.104 6.783 7.092 157,218 +0.31(+4.55%)
Jan 22, 2007 6.962 6.962 6.783 6.783 21,523 -0.28(-3.93%)
Jan 19, 2007 6.771 7.061 6.672 7.061 28,857 +0.26(+3.81%)
Jan 18, 2007 7.030 7.326 6.561 6.802 161,250 -0.25(-3.58%)
Jan 17, 2007 7.147 7.326 7.042 7.055 54,471 -0.14(-1.89%)
Jan 16, 2007 7.172 7.215 7.104 7.190 53,451 +0.04(+0.60%)
Jan 12, 2007 7.166 7.166 6.796 7.147 56,979 -0.09(-1.19%)
Jan 11, 2007 7.086 7.338 7.005 7.234 84,853 +0.17(+2.36%)
Jan 10, 2007 6.876 7.153 6.864 7.067 59,874 +0.12(+1.78%)
Jan 09, 2007 7.024 7.147 6.790 6.944 39,090 -0.14(-2.00%)
Jan 08, 2007 6.993 7.123 6.759 7.086 25,640 +0.07(+0.97%)
Jan 05, 2007 7.308 7.308 6.931 7.018 49,476 -0.31(-4.21%)
Jan 04, 2007 7.342 7.431 7.301 7.326 46,591 -0.03(-0.42%)
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.