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 )

N/A 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, 2021 2.950 3.050 2.920 2.940 132,614 +0.02(+0.68%)
Mar 30, 2021 2.840 2.950 2.730 2.920 165,381 +0.06(+2.10%)
Mar 29, 2021 2.760 3.080 2.760 2.860 1,121,750 +0.13(+4.76%)
Mar 26, 2021 2.930 2.950 2.600 2.730 546,800 -0.17(-5.86%)
Mar 25, 2021 2.800 2.950 2.700 2.900 169,680 +0.11(+3.94%)
Mar 24, 2021 3.110 3.280 2.670 2.790 497,890 -0.31(-10.00%)
Mar 23, 2021 3.120 3.240 3.010 3.100 245,146 -0.02(-0.64%)
Mar 22, 2021 3.060 3.200 3.000 3.120 307,566 +0.17(+5.76%)
Mar 19, 2021 3.070 3.250 2.940 2.950 624,200 -0.15(-4.84%)
Mar 18, 2021 3.310 3.440 3.040 3.100 242,538 -0.20(-6.06%)
Mar 17, 2021 3.000 3.400 2.790 3.300 353,125 +0.06(+1.85%)
Mar 16, 2021 3.080 3.300 3.070 3.240 367,949 +0.14(+4.52%)
Mar 15, 2021 3.570 3.730 3.070 3.100 920,435 -0.47(-13.17%)
Mar 12, 2021 3.230 3.945 3.110 3.570 1,462,400 +0.34(+10.53%)
Mar 11, 2021 3.250 3.350 3.120 3.230 447,411 +0.02(+0.62%)
Mar 10, 2021 2.920 3.290 2.910 3.210 764,921 +0.19(+6.29%)
Mar 09, 2021 3.020 3.190 2.890 3.020 523,975 -0.09(-2.89%)
Mar 08, 2021 2.760 3.190 2.640 3.110 1,036,655 +0.41(+15.19%)
Mar 05, 2021 2.820 2.850 2.370 2.700 1,063,500 +0.22(+8.87%)
Mar 04, 2021 2.700 2.700 2.140 2.480 2,132,216 -0.33(-11.74%)
Mar 03, 2021 2.740 3.040 2.730 2.810 999,699 +0.11(+4.07%)
Mar 02, 2021 2.650 2.850 2.620 2.700 448,983 -0.06(-2.17%)
Mar 01, 2021 2.710 2.850 2.620 2.760 476,871 +0.21(+8.24%)
Feb 26, 2021 2.650 2.730 2.350 2.550 470,300 -0.08(-3.04%)
Feb 25, 2021 3.100 3.160 2.600 2.630 960,437 -0.56(-17.55%)
Feb 24, 2021 2.490 3.490 2.490 3.190 4,340,450 +0.69(+27.60%)
Feb 23, 2021 2.750 2.810 2.180 2.500 703,433 -0.33(-11.66%)
Feb 22, 2021 2.800 3.030 2.730 2.830 540,136 -0.07(-2.41%)
Feb 19, 2021 2.850 3.080 2.750 2.900 429,100 +0.04(+1.40%)
Feb 18, 2021 3.000 3.000 2.700 2.860 697,958 -0.14(-4.67%)
Feb 17, 2021 2.850 3.190 2.742 3.000 1,113,365 +0.10(+3.45%)
Feb 16, 2021 3.000 3.200 2.800 2.900 1,062,278 -0.19(-6.15%)
Feb 12, 2021 2.580 3.320 2.340 3.090 3,860,700 +0.51(+19.77%)
Feb 11, 2021 3.230 3.230 2.470 2.580 1,584,332 -0.41(-13.71%)
Feb 10, 2021 2.500 3.260 2.410 2.990 5,440,887 +0.16(+5.65%)
Feb 09, 2021 1.800 3.170 1.770 2.830 9,466,477 +1.01(+55.49%)
Feb 08, 2021 1.820 1.850 1.760 1.820 256,242 +0.01(+0.55%)
Feb 05, 2021 1.740 1.820 1.670 1.810 354,800 +0.08(+4.62%)
Feb 04, 2021 1.680 1.740 1.660 1.730 148,219 +0.07(+4.22%)
Feb 03, 2021 1.600 1.690 1.560 1.660 190,057 +0.03(+1.84%)
Feb 02, 2021 1.700 1.710 1.580 1.630 276,059 -0.05(-2.98%)
Feb 01, 2021 1.650 1.730 1.650 1.680 267,716 +0.03(+1.82%)
Jan 29, 2021 2.000 2.020 1.400 1.650 1,259,900 -0.31(-15.82%)
Jan 28, 2021 1.730 2.240 1.710 1.960 2,460,022 +0.26(+15.29%)
Jan 27, 2021 1.660 1.740 1.650 1.700 551,059 +0.01(+0.59%)
Jan 26, 2021 1.650 1.770 1.650 1.690 355,063 +0.04(+2.42%)
Jan 25, 2021 1.630 1.690 1.600 1.650 273,207 +0.00(+0.00%)
Jan 22, 2021 1.710 1.740 1.550 1.650 719,100 -0.10(-5.71%)
Jan 21, 2021 1.740 1.780 1.710 1.750 228,600 +0.03(+1.74%)
Jan 20, 2021 1.640 1.720 1.570 1.720 402,670 +0.09(+5.52%)
Jan 19, 2021 1.510 1.680 1.470 1.630 585,789 +0.08(+5.16%)
Jan 15, 2021 1.510 1.580 1.470 1.550 154,800 +0.00(+0.00%)
Jan 14, 2021 1.460 1.620 1.430 1.550 538,545 +0.08(+5.44%)
Jan 13, 2021 1.500 1.500 1.410 1.470 171,529 -0.01(-0.68%)
Jan 12, 2021 1.420 1.520 1.310 1.480 334,326 +0.06(+4.23%)
Jan 11, 2021 1.280 1.520 1.280 1.420 1,126,998 +0.14(+10.94%)
Jan 08, 2021 1.200 1.330 1.186 1.280 894,200 +0.10(+8.47%)
Jan 07, 2021 1.260 1.270 1.160 1.180 287,385 -0.08(-6.35%)
Jan 06, 2021 1.160 1.290 1.160 1.260 963,928 +0.10(+8.62%)
Jan 05, 2021 1.130 1.160 1.120 1.160 380,428 +0.02(+1.75%)
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.