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, 2012 3.103 3.176 3.057 3.116 321,774 +0.07(+2.17%)
Mar 29, 2012 2.977 3.057 2.957 3.050 158,189 +0.04(+1.32%)
Mar 28, 2012 2.997 3.070 2.957 3.010 108,955 -0.01(-0.44%)
Mar 27, 2012 2.924 3.109 2.924 3.023 286,625 +0.01(+0.44%)
Mar 26, 2012 2.977 3.076 2.851 3.010 223,917 +0.07(+2.48%)
Mar 23, 2012 2.937 3.043 2.931 2.937 106,639 -0.02(-0.67%)
Mar 22, 2012 2.918 2.997 2.812 2.957 93,799 +0.05(+1.59%)
Mar 21, 2012 2.871 3.209 2.858 2.911 392,533 +0.09(+3.17%)
Mar 20, 2012 2.900 2.900 2.802 2.822 59,307 -0.06(-2.05%)
Mar 19, 2012 2.815 2.953 2.664 2.881 383,751 +0.26(+10.02%)
Mar 16, 2012 2.585 2.638 2.467 2.618 194,280 +0.03(+1.27%)
Mar 15, 2012 2.651 2.658 2.467 2.585 231,793 -0.04(-1.50%)
Mar 14, 2012 2.592 2.841 2.572 2.625 654,564 +0.08(+3.14%)
Mar 13, 2012 2.093 2.545 2.021 2.545 607,799 +0.54(+27.16%)
Mar 12, 2012 1.896 2.064 1.896 2.001 775,084 +0.11(+5.90%)
Mar 09, 2012 1.772 1.910 1.772 1.890 1,932,396 +0.13(+7.46%)
Mar 08, 2012 1.837 1.837 1.602 1.759 225,645 -0.04(-2.19%)
Mar 07, 2012 1.805 1.811 1.739 1.798 44,789 -0.01(-0.36%)
Mar 06, 2012 1.818 1.903 1.805 1.805 18,155 -0.01(-0.36%)
Mar 05, 2012 1.791 1.870 1.791 1.811 122,839 +0.00(+0.00%)
Mar 02, 2012 1.811 1.870 1.778 1.811 44,422 +0.03(+1.84%)
Mar 01, 2012 1.778 1.811 1.752 1.778 9,349 +0.05(+3.04%)
Feb 29, 2012 1.775 1.791 1.726 1.726 4,297 -0.06(-3.31%)
Feb 28, 2012 1.739 1.785 1.726 1.785 15,906 +0.05(+2.64%)
Feb 27, 2012 1.739 1.791 1.706 1.739 26,529 -0.02(-1.12%)
Feb 24, 2012 1.811 1.811 1.700 1.759 67,780 -0.05(-2.55%)
Feb 23, 2012 1.805 1.811 1.778 1.805 53,536 +0.01(+0.37%)
Feb 22, 2012 1.791 1.831 1.772 1.798 21,985 +0.06(+3.40%)
Feb 21, 2012 1.719 1.785 1.713 1.739 62,776 +0.05(+3.11%)
Feb 17, 2012 1.739 1.785 1.686 1.686 61,636 -0.09(-4.81%)
Feb 16, 2012 1.693 1.798 1.693 1.772 23,824 +0.07(+3.85%)
Feb 15, 2012 1.694 1.824 1.694 1.706 27,143 -0.01(-0.76%)
Feb 14, 2012 1.693 1.805 1.693 1.719 80,325 -0.01(-0.38%)
Feb 13, 2012 1.686 1.732 1.673 1.726 32,758 +0.07(+3.95%)
Feb 10, 2012 1.778 1.903 1.654 1.660 74,781 -0.16(-8.66%)
Feb 09, 2012 1.870 1.903 1.739 1.818 128,328 +0.05(+2.97%)
Feb 08, 2012 1.844 1.896 1.739 1.765 130,751 -0.10(-5.28%)
Feb 07, 2012 1.772 1.864 1.746 1.864 44,294 +0.07(+4.03%)
Feb 06, 2012 1.916 1.916 1.654 1.791 96,257 +0.04(+2.25%)
Feb 03, 2012 1.746 1.936 1.746 1.752 109,758 -0.02(-1.11%)
Feb 02, 2012 1.896 1.896 1.759 1.772 67,195 -0.12(-6.25%)
Feb 01, 2012 1.785 1.890 1.785 1.890 1,554 +0.07(+3.97%)
Jan 31, 2012 1.818 1.962 1.798 1.818 3,232 +0.01(+0.73%)
Jan 30, 2012 1.864 1.870 1.655 1.805 31,240 -0.12(-6.46%)
Jan 27, 2012 1.864 1.936 1.864 1.929 3,962 +0.06(+3.16%)
Jan 26, 2012 1.883 1.968 1.864 1.870 62,491 -0.09(-4.68%)
Jan 25, 2012 1.844 1.962 1.844 1.962 17,361 +0.07(+3.82%)
Jan 24, 2012 1.857 1.896 1.818 1.890 18,995 -0.02(-1.03%)
Jan 23, 2012 1.949 1.949 1.852 1.910 8,076 +0.00(+0.00%)
Jan 20, 2012 1.713 2.015 1.713 1.910 6,933 +0.16(+8.99%)
Jan 19, 2012 1.673 1.752 1.673 1.752 30,307 +0.02(+1.14%)
Jan 18, 2012 1.693 1.746 1.614 1.732 24,077 +0.01(+0.38%)
Jan 17, 2012 1.641 1.726 1.627 1.726 30,368 +0.09(+5.20%)
Jan 13, 2012 1.706 1.706 1.568 1.641 10,682 -0.03(-1.57%)
Jan 12, 2012 1.726 1.752 1.667 1.667 17,067 +0.01(+0.40%)
Jan 11, 2012 1.581 1.732 1.581 1.660 1,219 +0.09(+5.42%)
Jan 10, 2012 1.621 1.641 1.542 1.575 13,768 -0.05(-2.83%)
Jan 09, 2012 1.719 1.719 1.568 1.621 24,800 -0.09(-5.00%)
Jan 06, 2012 1.667 1.752 1.667 1.706 1,828 +0.07(+4.00%)
Jan 05, 2012 1.713 1.713 1.634 1.641 3,504 -0.03(-1.96%)
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.