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, 2022 3.400 3.507 3.330 3.390 90,982 +0.04(+1.19%)
Mar 30, 2022 3.570 3.600 3.350 3.350 86,450 -0.24(-6.69%)
Mar 29, 2022 3.590 3.665 3.564 3.590 44,405 +0.04(+1.13%)
Mar 28, 2022 3.630 3.674 3.490 3.550 90,010 -0.12(-3.27%)
Mar 25, 2022 3.640 3.750 3.618 3.670 46,529 +0.02(+0.55%)
Mar 24, 2022 3.630 3.720 3.560 3.650 59,130 +0.00(+0.00%)
Mar 23, 2022 3.600 3.750 3.560 3.650 107,058 +0.10(+2.82%)
Mar 22, 2022 3.490 3.610 3.460 3.550 72,551 +0.08(+2.31%)
Mar 21, 2022 3.510 3.589 3.450 3.470 71,023 -0.02(-0.57%)
Mar 18, 2022 3.600 3.600 3.450 3.490 86,361 -0.10(-2.79%)
Mar 17, 2022 3.580 3.610 3.530 3.590 60,338 +0.02(+0.56%)
Mar 16, 2022 3.530 3.630 3.380 3.570 83,539 +0.10(+2.88%)
Mar 15, 2022 3.390 3.520 3.390 3.470 118,424 +0.09(+2.66%)
Mar 14, 2022 3.400 3.450 3.320 3.380 123,992 -0.05(-1.46%)
Mar 11, 2022 3.500 3.500 3.410 3.430 69,543 -0.05(-1.44%)
Mar 10, 2022 3.450 3.480 84,788 -0.02(-0.57%)
Mar 09, 2022 3.480 3.600 3.410 3.500 97,678 +0.09(+2.64%)
Mar 08, 2022 3.230 3.500 3.180 3.410 182,117 +0.26(+8.25%)
Mar 07, 2022 3.630 3.700 3.150 3.150 269,737 -0.51(-13.93%)
Mar 04, 2022 3.740 4.010 3.630 3.660 284,991 +0.04(+1.10%)
Mar 03, 2022 3.800 3.800 3.540 3.620 178,276 -0.12(-3.21%)
Mar 02, 2022 3.590 3.800 3.590 3.740 111,256 +0.14(+3.89%)
Mar 01, 2022 3.570 3.630 3.470 3.600 84,783 +0.03(+0.84%)
Feb 28, 2022 3.420 3.630 3.420 3.570 168,836 +0.07(+2.00%)
Feb 25, 2022 3.590 3.660 3.410 3.500 350,646 -0.07(-1.96%)
Feb 24, 2022 3.210 3.630 3.150 3.570 165,120 +0.18(+5.31%)
Feb 23, 2022 3.580 3.593 3.390 3.390 74,187 -0.16(-4.51%)
Feb 22, 2022 3.883 3.883 3.550 3.550 189,403 -0.30(-7.79%)
Feb 18, 2022 3.850 0 +0.10(+2.67%)
Feb 17, 2022 3.880 3.940 3.710 3.750 202,497 -0.20(-5.06%)
Feb 16, 2022 4.120 4.147 3.880 3.950 245,830 -0.17(-4.13%)
Feb 15, 2022 4.000 4.190 3.980 4.120 272,736 +0.17(+4.30%)
Feb 14, 2022 3.890 4.100 3.850 3.950 287,792 +0.12(+3.13%)
Feb 11, 2022 3.810 4.090 3.750 3.830 297,184 +0.01(+0.26%)
Feb 10, 2022 3.850 3.940 3.760 3.820 210,478 -0.07(-1.80%)
Feb 09, 2022 3.770 3.950 3.750 3.890 270,757 +0.19(+5.14%)
Feb 08, 2022 3.520 3.730 3.520 3.700 203,656 +0.22(+6.32%)
Feb 07, 2022 3.470 3.560 3.370 3.480 173,616 +0.07(+2.05%)
Feb 04, 2022 3.280 3.420 3.210 3.410 74,470 +0.10(+3.02%)
Feb 03, 2022 3.250 3.310 81,660 +0.02(+0.61%)
Feb 02, 2022 3.310 3.390 3.190 3.290 155,019 -0.05(-1.50%)
Feb 01, 2022 3.260 3.440 3.180 3.340 174,679 +0.12(+3.73%)
Jan 31, 2022 2.930 3.227 3.220 179,165 +0.31(+10.65%)
Jan 28, 2022 2.810 2.920 2.793 2.910 78,483 +0.05(+1.75%)
Jan 27, 2022 2.940 3.020 2.800 2.860 241,539 -0.06(-2.05%)
Jan 26, 2022 2.930 3.000 2.900 2.920 122,863 -0.01(-0.34%)
Jan 25, 2022 2.820 2.960 2.760 2.930 114,680 +0.04(+1.38%)
Jan 24, 2022 2.770 2.890 2.620 2.890 310,307 +0.01(+0.35%)
Jan 21, 2022 2.900 2.950 2.779 2.880 191,621 -0.05(-1.71%)
Jan 20, 2022 3.070 3.090 2.910 2.930 172,986 -0.11(-3.62%)
Jan 19, 2022 3.310 3.310 3.020 3.040 273,747 -0.24(-7.32%)
Jan 18, 2022 3.300 3.390 3.245 3.280 257,177 -0.04(-1.20%)
Jan 14, 2022 3.320 0 -0.02(-0.60%)
Jan 13, 2022 3.370 3.530 3.315 3.340 245,620 -0.02(-0.60%)
Jan 12, 2022 3.260 3.400 3.260 3.360 155,561 +0.11(+3.38%)
Jan 11, 2022 3.180 3.370 3.107 3.250 316,924 +0.10(+3.17%)
Jan 10, 2022 3.170 3.170 3.010 3.150 142,136 +0.00(+0.00%)
Jan 07, 2022 3.190 3.250 3.100 3.150 207,503 +0.04(+1.45%)
Jan 06, 2022 3.120 3.189 2.950 3.105 380,289 -0.02(-0.48%)
Jan 05, 2022 3.180 3.309 3.050 3.120 214,916 -0.05(-1.58%)
Jan 04, 2022 3.280 3.290 3.110 3.170 121,734 -0.09(-2.76%)
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.