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 28, 2013 5.543 5.543 5.298 5.393 158,683 -0.18(-3.17%)
Mar 27, 2013 5.645 5.645 5.557 5.570 103,262 -0.07(-1.33%)
Mar 26, 2013 5.706 5.706 5.577 5.645 159,124 +0.09(+1.59%)
Mar 25, 2013 5.495 5.713 5.475 5.557 382,161 +0.15(+2.77%)
Mar 22, 2013 5.298 5.407 5.257 5.407 254,391 +0.17(+3.25%)
Mar 21, 2013 5.203 5.325 5.121 5.237 169,084 +0.20(+3.91%)
Mar 20, 2013 4.952 5.087 4.932 5.040 267,704 +0.16(+3.32%)
Mar 19, 2013 5.296 5.296 4.736 4.878 366,471 +0.05(+1.12%)
Mar 18, 2013 4.952 5.587 4.661 4.824 352,706 +0.30(+6.57%)
Mar 15, 2013 4.614 4.688 4.317 4.526 207,380 -0.07(-1.62%)
Mar 14, 2013 4.601 4.695 4.457 4.601 41,282 +0.02(+0.44%)
Mar 13, 2013 4.621 4.701 4.560 4.580 21,830 -0.07(-1.45%)
Mar 12, 2013 4.648 4.709 4.509 4.648 31,477 -0.03(-0.58%)
Mar 11, 2013 4.661 4.742 4.567 4.675 61,513 -0.01(-0.29%)
Mar 08, 2013 4.722 4.729 4.659 4.688 56,573 -0.01(-0.29%)
Mar 07, 2013 4.634 4.721 4.580 4.702 33,629 +0.03(+0.58%)
Mar 06, 2013 4.729 4.729 4.641 4.675 33,122 -0.05(-1.00%)
Mar 05, 2013 4.729 4.729 4.614 4.722 121,709 +0.05(+1.01%)
Mar 04, 2013 4.661 4.675 4.391 4.675 66,596 +0.14(+3.13%)
Mar 01, 2013 4.175 4.553 4.168 4.533 54,763 +0.29(+6.85%)
Feb 28, 2013 4.216 4.290 4.216 4.243 11,886 +0.04(+0.96%)
Feb 27, 2013 4.317 4.317 4.128 4.202 60,915 -0.11(-2.66%)
Feb 26, 2013 4.384 4.384 4.236 4.317 31,569 -0.13(-2.89%)
Feb 25, 2013 4.688 4.688 4.425 4.445 39,256 -0.23(-4.91%)
Feb 22, 2013 4.465 4.675 4.378 4.675 23,824 +0.24(+5.49%)
Feb 21, 2013 4.574 4.574 4.398 4.432 10,275 -0.12(-2.67%)
Feb 20, 2013 4.533 4.655 4.472 4.553 38,618 +0.01(+0.15%)
Feb 19, 2013 4.405 4.567 4.384 4.547 56,159 +0.14(+3.22%)
Feb 15, 2013 4.209 4.438 3.993 4.405 47,600 +0.24(+5.84%)
Feb 14, 2013 4.280 4.438 4.128 4.161 75,104 +0.02(+0.49%)
Feb 13, 2013 4.060 4.161 4.047 4.141 20,921 +0.05(+1.32%)
Feb 12, 2013 3.999 4.087 3.999 4.087 16,081 +0.02(+0.50%)
Feb 11, 2013 4.053 4.087 4.033 4.067 62,935 +0.03(+0.67%)
Feb 08, 2013 4.074 4.087 4.040 4.040 17,320 -0.01(-0.33%)
Feb 07, 2013 3.999 4.107 3.972 4.053 55,120 +0.03(+0.84%)
Feb 06, 2013 3.810 4.040 3.774 4.020 40,680 +0.20(+5.12%)
Feb 04, 2013 3.891 3.959 3.668 3.824 62,462 -0.08(-2.08%)
Feb 01, 2013 3.945 3.979 3.770 3.905 41,469 -0.03(-0.86%)
Jan 31, 2013 4.020 4.020 3.884 3.939 10,682 -0.06(-1.52%)
Jan 30, 2013 3.999 4.020 3.936 3.999 30,769 +0.01(+0.17%)
Jan 29, 2013 3.817 4.040 3.817 3.993 37,747 +0.18(+4.60%)
Jan 28, 2013 3.635 3.851 3.601 3.817 37,582 +0.20(+5.61%)
Jan 25, 2013 3.662 3.691 3.594 3.614 13,859 -0.03(-0.74%)
Jan 24, 2013 3.668 3.668 3.607 3.641 13,046 -0.01(-0.19%)
Jan 23, 2013 3.614 3.648 3.553 3.648 17,894 +0.04(+1.12%)
Jan 22, 2013 3.641 3.641 3.574 3.607 21,919 -0.01(-0.19%)
Jan 18, 2013 3.709 3.722 3.587 3.614 157,846 -0.10(-2.73%)
Jan 17, 2013 3.716 3.743 3.682 3.716 32,312 +0.03(+0.73%)
Jan 16, 2013 3.689 3.730 3.648 3.689 57,072 +0.00(+0.00%)
Jan 15, 2013 3.709 3.716 3.662 3.689 40,554 +0.00(+0.00%)
Jan 14, 2013 3.675 3.701 3.628 3.689 9,710 +0.01(+0.37%)
Jan 11, 2013 3.682 3.695 3.628 3.675 52,837 +0.01(+0.37%)
Jan 10, 2013 3.675 3.695 3.594 3.662 52,107 -0.01(-0.37%)
Jan 09, 2013 3.662 3.682 3.561 3.675 40,397 +0.03(+0.93%)
Jan 08, 2013 3.540 3.675 3.540 3.641 69,626 +0.09(+2.47%)
Jan 07, 2013 3.547 3.648 3.526 3.553 37,701 -0.08(-2.23%)
Jan 04, 2013 3.635 3.682 3.513 3.635 68,514 +0.03(+0.75%)
Jan 03, 2013 3.689 3.702 3.560 3.607 75,532 -0.09(-2.38%)
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.