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 31, 2008 2.559 2.559 2.300 2.473 76,296 -0.10(-4.07%)
Mar 28, 2008 2.547 2.627 2.485 2.578 33,557 -0.06(-2.34%)
Mar 27, 2008 2.658 2.683 2.565 2.639 35,071 -0.01(-0.46%)
Mar 26, 2008 2.720 2.720 2.491 2.652 61,388 -0.07(-2.49%)
Mar 25, 2008 2.738 2.744 2.553 2.720 168,745 +0.01(+0.46%)
Mar 24, 2008 2.405 2.713 2.405 2.707 82,479 +0.33(+14.03%)
Mar 21, 2008 2.257 2.405 2.146 2.374 256,579 +0.00(+0.00%)
Mar 20, 2008 2.257 2.405 2.146 2.374 256,579 +0.18(+8.15%)
Mar 19, 2008 2.152 2.220 2.072 2.195 68,287 +0.06(+2.89%)
Mar 18, 2008 2.060 2.171 2.004 2.134 200,345 +0.13(+6.46%)
Mar 17, 2008 1.906 2.054 1.813 2.004 98,562 +0.04(+2.20%)
Mar 14, 2008 2.109 2.251 1.961 1.961 132,380 -0.12(-5.92%)
Mar 13, 2008 2.054 2.103 1.881 2.084 103,848 +0.00(+0.00%)
Mar 12, 2008 2.097 2.115 1.992 2.084 59,253 -0.02(-0.88%)
Mar 11, 2008 1.869 2.134 1.869 2.103 59,183 +0.29(+15.99%)
Mar 10, 2008 1.850 1.875 1.813 1.813 53,587 -0.02(-1.01%)
Mar 07, 2008 1.782 1.856 1.727 1.832 104,503 +0.02(+1.37%)
Mar 06, 2008 1.980 2.035 1.807 1.807 69,360 -0.18(-9.01%)
Mar 05, 2008 2.047 2.158 1.967 1.986 64,521 +0.00(+0.00%)
Mar 04, 2008 2.035 2.054 1.973 1.986 171,957 -0.06(-3.01%)
Mar 03, 2008 2.041 2.103 1.961 2.047 155,767 +0.01(+0.61%)
Feb 29, 2008 2.078 2.146 2.035 2.035 58,998 -0.07(-3.51%)
Feb 28, 2008 2.158 2.177 2.054 2.109 170,629 -0.06(-2.84%)
Feb 27, 2008 2.158 2.189 2.142 2.171 73,573 -0.01(-0.28%)
Feb 26, 2008 2.180 2.189 2.152 2.177 70,828 +0.00(+0.00%)
Feb 25, 2008 2.195 2.220 2.128 2.177 78,555 +0.04(+2.02%)
Feb 22, 2008 2.177 2.177 2.084 2.134 104,291 -0.03(-1.42%)
Feb 21, 2008 2.208 2.319 2.140 2.165 62,778 +0.00(+0.00%)
Feb 20, 2008 2.171 2.214 2.115 2.165 168,253 -0.02(-0.85%)
Feb 19, 2008 2.350 2.430 2.165 2.183 74,681 -0.13(-5.60%)
Feb 18, 2008 2.442 2.442 2.288 2.313 62,960 +0.00(+0.00%)
Feb 15, 2008 2.442 2.442 2.288 2.313 62,960 -0.16(-6.48%)
Feb 14, 2008 2.319 2.479 2.288 2.473 66,287 +0.07(+2.82%)
Feb 13, 2008 2.461 2.461 2.368 2.405 32,159 -0.02(-1.02%)
Feb 12, 2008 2.430 2.436 2.313 2.430 88,964 +0.02(+0.77%)
Feb 11, 2008 2.430 2.448 2.325 2.411 36,346 +0.03(+1.30%)
Feb 08, 2008 2.479 2.516 2.331 2.380 69,537 -0.11(-4.46%)
Feb 07, 2008 2.467 2.602 2.467 2.491 77,006 +0.02(+0.75%)
Feb 06, 2008 2.491 2.763 2.467 2.473 100,736 +0.01(+0.25%)
Feb 05, 2008 2.467 2.510 2.448 2.467 143,102 -0.03(-1.23%)
Feb 04, 2008 2.498 2.602 2.498 2.498 111,390 +0.04(+1.76%)
Feb 01, 2008 2.380 2.461 2.313 2.454 103,558 +0.13(+5.57%)
Jan 31, 2008 2.313 2.424 2.195 2.325 441,549 -0.01(-0.26%)
Jan 30, 2008 2.380 2.430 2.325 2.331 104,380 -0.04(-1.82%)
Jan 29, 2008 2.362 2.430 2.319 2.374 110,182 +0.07(+2.94%)
Jan 28, 2008 2.380 2.485 2.288 2.306 131,367 -0.07(-3.11%)
Jan 25, 2008 2.442 2.504 2.356 2.380 115,563 -0.02(-1.03%)
Jan 24, 2008 2.417 2.491 2.374 2.405 83,520 +0.00(+0.00%)
Jan 23, 2008 2.362 2.461 2.294 2.405 191,685 -0.02(-0.76%)
Jan 22, 2008 2.337 2.504 2.319 2.424 57,584 -0.01(-0.25%)
Jan 21, 2008 2.417 2.553 2.350 2.430 94,107 +0.00(+0.00%)
Jan 18, 2008 2.417 2.553 2.350 2.430 94,107 -0.02(-1.01%)
Jan 17, 2008 2.559 2.707 2.436 2.454 62,691 -0.09(-3.63%)
Jan 16, 2008 2.498 2.676 2.498 2.547 131,471 +0.05(+1.98%)
Jan 15, 2008 2.510 2.701 2.399 2.498 134,046 -0.04(-1.46%)
Jan 14, 2008 2.590 2.806 2.479 2.535 151,671 -0.06(-2.14%)
Jan 11, 2008 2.670 2.911 2.313 2.590 226,201 -0.10(-3.67%)
Jan 10, 2008 2.837 3.065 2.658 2.689 211,668 -0.17(-5.83%)
Jan 09, 2008 3.083 3.244 2.837 2.855 120,781 -0.24(-7.77%)
Jan 08, 2008 3.552 3.651 3.096 3.096 97,874 -0.44(-12.54%)
Jan 07, 2008 3.614 3.675 3.509 3.540 48,874 -0.01(-0.35%)
Jan 04, 2008 3.768 3.801 3.552 3.552 86,233 -0.31(-8.13%)
Jan 03, 2008 4.175 4.193 3.867 3.867 48,965 -0.30(-7.25%)
Jan 02, 2008 4.064 4.403 3.947 4.169 77,627 +0.10(+2.58%)
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.