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, 2010 2.424 2.436 2.128 2.208 141,260 -0.15(-6.28%)
Mar 30, 2010 2.528 2.528 2.343 2.356 73,430 -0.10(-4.26%)
Mar 29, 2010 2.424 2.547 2.319 2.461 209,541 +0.02(+1.01%)
Mar 26, 2010 2.467 2.559 2.387 2.436 16,525 -0.05(-1.98%)
Mar 25, 2010 2.454 2.553 2.454 2.485 17,451 +0.03(+1.26%)
Mar 24, 2010 2.479 2.531 2.442 2.454 19,498 +0.01(+0.25%)
Mar 23, 2010 2.405 2.553 2.405 2.448 46,290 +0.04(+1.53%)
Mar 22, 2010 2.473 2.578 2.350 2.411 157,570 -0.05(-2.01%)
Mar 19, 2010 3.201 3.201 2.128 2.461 285,709 -0.57(-18.90%)
Mar 18, 2010 2.997 3.151 2.997 3.034 13,005 -0.06(-1.80%)
Mar 17, 2010 3.083 3.145 3.065 3.090 22,296 +0.02(+0.80%)
Mar 16, 2010 3.077 3.188 3.028 3.065 27,698 +0.04(+1.22%)
Mar 15, 2010 3.238 3.472 3.022 3.028 46,270 -0.21(-6.48%)
Mar 12, 2010 3.355 3.355 3.231 3.238 28,377 +0.01(+0.38%)
Mar 11, 2010 3.151 3.330 3.102 3.225 41,688 -0.04(-1.32%)
Mar 10, 2010 3.139 3.392 3.090 3.268 189,658 +0.12(+3.92%)
Mar 09, 2010 3.207 3.281 3.102 3.145 74,833 -0.06(-1.92%)
Mar 08, 2010 3.207 3.423 3.157 3.207 52,744 -0.18(-5.45%)
Mar 05, 2010 3.534 3.534 3.293 3.392 65,519 -0.10(-3.00%)
Mar 04, 2010 3.305 3.577 3.305 3.497 45,057 +0.12(+3.47%)
Mar 03, 2010 3.281 3.410 3.275 3.379 1,855 +0.11(+3.40%)
Mar 02, 2010 3.379 3.546 3.090 3.268 101,865 -0.09(-2.57%)
Mar 01, 2010 3.120 3.355 3.022 3.355 17,291 +0.23(+7.51%)
Feb 26, 2010 3.065 3.145 3.059 3.120 5,485 +0.07(+2.22%)
Feb 25, 2010 3.139 3.139 3.040 3.053 12,424 -0.08(-2.56%)
Feb 24, 2010 3.065 3.170 2.991 3.133 12,277 +0.07(+2.42%)
Feb 23, 2010 3.108 3.108 3.008 3.059 2,675 -0.01(-0.20%)
Feb 22, 2010 3.096 3.188 2.997 3.065 17,085 -0.12(-3.87%)
Feb 19, 2010 3.059 3.194 3.034 3.188 10,182 +0.11(+3.61%)
Feb 18, 2010 3.071 3.077 3.071 3.077 648 +0.04(+1.42%)
Feb 17, 2010 3.022 3.096 2.997 3.034 11,461 -0.05(-1.60%)
Feb 16, 2010 3.034 3.151 3.003 3.083 10,311 +0.05(+1.63%)
Feb 12, 2010 2.929 3.034 3.034 3.034 16,053 +0.09(+3.14%)
Feb 11, 2010 3.108 3.130 2.942 2.942 9,097 -0.17(-5.36%)
Feb 10, 2010 3.133 3.139 2.991 3.108 14,300 +0.03(+1.00%)
Feb 09, 2010 3.133 3.133 2.929 3.077 13,791 +0.10(+3.31%)
Feb 08, 2010 2.985 3.071 2.935 2.979 5,980 -0.01(-0.21%)
Feb 05, 2010 3.102 3.102 2.945 2.985 22,053 -0.07(-2.42%)
Feb 04, 2010 3.157 3.200 3.046 3.059 19,455 -0.15(-4.62%)
Feb 03, 2010 3.053 3.213 2.812 3.207 25,822 +0.15(+5.05%)
Feb 02, 2010 3.213 3.213 2.855 3.053 69,600 -0.14(-4.44%)
Feb 01, 2010 3.262 3.349 3.059 3.194 21,705 -0.10(-3.18%)
Jan 29, 2010 3.299 3.299 3.213 3.299 12,098 +0.01(+0.19%)
Jan 28, 2010 3.299 3.299 3.139 3.293 9,042 -0.02(-0.56%)
Jan 27, 2010 3.151 3.392 3.028 3.312 8,691 +0.15(+4.88%)
Jan 26, 2010 3.256 3.262 3.157 3.157 40,116 -0.19(-5.71%)
Jan 25, 2010 3.312 3.429 3.244 3.349 32,477 +0.02(+0.56%)
Jan 22, 2010 3.268 3.373 3.268 3.330 33,181 +0.07(+2.27%)
Jan 21, 2010 3.361 3.404 3.256 3.256 22,605 -0.10(-3.12%)
Jan 20, 2010 3.318 3.410 3.262 3.361 171,224 +0.01(+0.18%)
Jan 19, 2010 3.250 3.416 3.244 3.355 117,306 +0.07(+2.26%)
Jan 15, 2010 3.213 3.281 3.281 3.281 13,297 +0.07(+2.11%)
Jan 14, 2010 3.281 3.330 3.133 3.213 6,515 -0.09(-2.80%)
Jan 13, 2010 3.194 3.355 3.127 3.305 27,437 +0.11(+3.47%)
Jan 12, 2010 3.213 3.281 3.145 3.194 25,629 -0.10(-3.18%)
Jan 11, 2010 3.324 3.349 3.176 3.299 39,344 -0.03(-0.93%)
Jan 08, 2010 3.275 3.355 3.231 3.330 32,261 +0.08(+2.47%)
Jan 07, 2010 3.268 3.305 3.176 3.250 48,104 -0.05(-1.50%)
Jan 06, 2010 3.460 3.497 3.268 3.299 111,950 -0.23(-6.47%)
Jan 05, 2010 3.571 3.571 3.497 3.527 37,269 -0.04(-1.21%)
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.