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

- Apartments

Recent Quotes

My Watchlist

Indicators

Salem Media Grp Inc (NQ: SALM )

0.2609 UNCHANGED

Last Price Updated: 4:00 PM EST, Jan 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2011	2.474	2.480	2.428	2.461	4,053	-0.03(-1.06%)
Mar 30, 2011	2.520	2.592	2.461	2.487	4,111	+0.01(+0.27%)
Mar 28, 2011	2.480	2.480	2.480	2.480	0	-0.02(-0.79%)
Mar 25, 2011	2.559	2.572	2.458	2.500	7,339	-0.10(-3.79%)
Mar 24, 2011	2.599	2.599	2.599	2.599	152	+0.04(+1.54%)
Mar 23, 2011	2.494	2.625	2.494	2.559	29,419	+0.03(+1.30%)
Mar 22, 2011	2.480	2.526	2.480	2.526	5,682	+0.00(+0.00%)
Mar 21, 2011	2.526	2.605	2.494	2.526	4,094	+0.09(+3.77%)
Mar 18, 2011	2.631	2.631	2.435	2.435	30,603	-0.19(-7.25%)
Mar 17, 2011	2.631	2.631	2.559	2.625	47,466	+0.00(+0.00%)
Mar 16, 2011	2.435	2.717	2.435	2.625	11,539	+0.03(+1.27%)
Mar 15, 2011	2.625	2.625	2.592	2.592	3,809	-0.10(-3.66%)
Mar 14, 2011	2.618	2.815	2.566	2.690	14,705	+0.04(+1.49%)
Mar 11, 2011	2.507	2.763	2.507	2.651	21,755	+0.12(+4.94%)
Mar 10, 2011	2.513	2.540	2.513	2.526	609	-0.09(-3.51%)
Mar 09, 2011	2.638	2.671	2.618	2.618	25,533	+0.01(+0.50%)
Mar 08, 2011	2.579	2.605	2.559	2.605	2,301	+0.02(+0.76%)
Mar 07, 2011	2.690	2.763	2.382	2.585	44,418	-0.17(-6.19%)
Mar 04, 2011	2.789	2.835	2.756	2.756	3,985	-0.05(-1.69%)
Mar 03, 2011	2.841	2.841	2.685	2.803	1,853	-0.04(-1.34%)
Mar 02, 2011	2.835	2.841	2.828	2.841	1,091	+0.01(+0.23%)
Mar 01, 2011	2.769	2.874	2.684	2.835	14,786	+0.07(+2.37%)
Feb 28, 2011	2.625	2.776	2.625	2.769	10,076	+0.11(+4.20%)
Feb 25, 2011	2.690	2.690	2.642	2.658	15,159	-0.08(-2.88%)
Feb 24, 2011	2.645	2.736	2.645	2.736	912	+0.10(+3.89%)
Feb 23, 2011	2.559	2.634	2.559	2.634	19,428	+0.07(+2.92%)
Feb 22, 2011	2.559	2.579	2.559	2.559	4,265	+0.00(+0.00%)
Feb 18, 2011	2.461	2.566	2.461	2.559	16,252	+0.07(+2.63%)
Feb 17, 2011	2.362	2.494	2.362	2.494	457	+0.09(+3.80%)
Feb 16, 2011	2.408	2.408	2.323	2.402	1,219	-0.03(-1.32%)
Feb 14, 2011	2.428	2.434	2.434	2.434	21,791	-0.00(-0.00%)
Feb 11, 2011	2.362	2.441	2.356	2.435	12,573	+0.07(+3.06%)
Feb 10, 2011	2.277	2.369	2.277	2.362	2,893	+0.07(+2.86%)
Feb 09, 2011	2.330	2.330	2.297	2.297	22,876	+0.02(+0.86%)
Feb 08, 2011	2.238	2.297	2.231	2.277	9,038	+0.09(+4.21%)
Feb 07, 2011	2.106	2.185	2.106	2.185	6,857	+0.12(+6.05%)
Feb 04, 2011	2.067	2.067	2.060	2.060	5,181	-0.01(-0.32%)
Feb 03, 2011	2.087	2.087	2.067	2.067	25,754	+0.01(+0.32%)
Feb 02, 2011	2.054	2.100	2.054	2.060	8,000	+0.00(+0.00%)
Feb 01, 2011	2.093	2.225	1.975	2.060	20,315	-0.02(-0.95%)
Jan 31, 2011	2.093	2.093	2.061	2.080	27,354	-0.02(-0.94%)
Jan 28, 2011	2.021	2.100	2.021	2.100	14,323	+0.07(+3.23%)
Jan 27, 2011	2.015	2.041	2.015	2.034	6,650	+0.01(+0.65%)
Jan 26, 2011	2.015	2.054	2.011	2.021	4,187	+0.01(+0.65%)
Jan 25, 2011	2.008	2.008	2.008	2.008	161	-0.05(-2.23%)
Jan 24, 2011	2.100	2.100	1.995	2.054	30,807	+0.01(+0.32%)
Jan 21, 2011	2.139	2.139	2.008	2.047	13,386	-0.10(-4.59%)
Jan 19, 2011	2.198	2.146	2.146	2.146	17,982	-0.12(-5.25%)
Jan 18, 2011	2.270	2.304	2.264	2.265	32,159	+0.02(+0.91%)
Jan 14, 2011	2.172	2.316	2.172	2.244	18,300	+0.06(+2.70%)
Jan 13, 2011	2.192	2.192	2.113	2.185	8,076	+0.05(+2.15%)
Jan 12, 2011	2.100	2.231	2.093	2.139	40,993	+0.09(+4.49%)
Jan 11, 2011	2.021	2.054	1.995	2.047	60,974	+0.03(+1.63%)
Jan 10, 2011	1.988	2.040	1.988	2.015	17,977	-0.01(-0.32%)
Jan 07, 2011	2.034	2.041	1.976	2.021	27,197	+0.00(+0.00%)
Jan 06, 2011	2.113	2.133	2.001	2.021	21,164	-0.09(-4.05%)
Jan 05, 2011	1.988	2.106	1.988	2.106	2,189	+0.13(+6.64%)
Jan 04, 2011	2.060	2.060	1.962	1.975	6,990	-0.07(-3.53%)

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.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Salem Media Grp Inc (NQ: SALM )

Historical Prices