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, 2023 1.090 1.120 1.090 1.090 20,388 +0.01(+0.93%)
Mar 30, 2023 1.100 1.105 1.080 1.080 15,124 -0.01(-0.92%)
Mar 29, 2023 1.080 1.100 1.080 1.090 23,468 +0.02(+1.87%)
Mar 28, 2023 1.070 1.090 1.050 1.070 25,148 +0.02(+1.90%)
Mar 27, 2023 1.020 1.050 1.010 1.050 32,172 +0.03(+2.94%)
Mar 24, 2023 1.010 1.020 1.010 1.020 9,565 +0.01(+0.99%)
Mar 23, 2023 1.010 1.020 1.010 1.010 9,595 -0.01(-0.98%)
Mar 22, 2023 1.030 1.030 0.9900 1.020 24,431 +0.02(+2.00%)
Mar 21, 2023 1.000 1.010 0.9900 1.000 30,379 +0.03(+3.09%)
Mar 20, 2023 1.030 1.032 0.9600 0.9700 87,749 -0.05(-4.90%)
Mar 17, 2023 1.030 1.030 1.010 1.020 36,569 -0.01(-0.97%)
Mar 16, 2023 1.020 1.070 1.010 1.030 42,720 +0.01(+0.98%)
Mar 15, 2023 1.050 1.060 1.010 1.020 102,619 -0.04(-3.77%)
Mar 14, 2023 1.080 1.100 1.060 1.060 32,400 +0.00(+0.00%)
Mar 13, 2023 1.060 1.080 1.050 1.060 56,197 -0.01(-0.81%)
Mar 10, 2023 1.170 1.180 1.055 1.069 74,838 -0.09(-7.87%)
Mar 09, 2023 1.340 1.380 1.160 1.160 114,731 -0.22(-15.94%)
Mar 08, 2023 1.408 1.408 1.350 1.380 18,062 -0.05(-3.50%)
Mar 07, 2023 1.420 1.448 1.420 1.430 11,618 +0.03(+2.14%)
Mar 06, 2023 1.370 1.420 1.353 1.400 23,326 +0.06(+4.48%)
Mar 03, 2023 1.330 1.360 1.320 1.340 13,307 +0.01(+0.75%)
Mar 02, 2023 1.330 1.330 1.320 1.330 14,387 +0.00(+0.00%)
Mar 01, 2023 1.300 1.350 1.300 1.330 9,559 -0.01(-1.12%)
Feb 28, 2023 1.350 1.360 1.340 1.345 9,458 -0.02(-1.10%)
Feb 27, 2023 1.370 1.370 1.350 1.360 15,505 +0.01(+0.74%)
Feb 24, 2023 1.360 1.390 1.350 1.350 11,656 -0.05(-3.57%)
Feb 23, 2023 1.390 1.400 1.370 1.400 7,628 +0.03(+2.19%)
Feb 22, 2023 1.390 1.400 1.370 1.370 10,119 -0.01(-0.72%)
Feb 21, 2023 1.370 1.400 1.330 1.380 32,550 +0.05(+3.76%)
Feb 17, 2023 1.330 1.340 1.300 1.330 16,159 -0.01(-0.75%)
Feb 16, 2023 1.280 1.340 1.270 1.340 21,717 +0.04(+3.07%)
Feb 15, 2023 1.265 1.320 1.260 1.300 11,622 +0.02(+1.57%)
Feb 14, 2023 1.280 1.310 1.280 1.280 26,566 +0.01(+0.79%)
Feb 13, 2023 1.280 1.290 1.268 1.270 7,852 -0.01(-0.78%)
Feb 10, 2023 1.360 1.360 1.280 1.280 27,705 -0.08(-5.88%)
Feb 09, 2023 1.330 1.388 1.325 1.360 15,123 +0.01(+0.74%)
Feb 08, 2023 1.370 1.375 1.330 1.350 22,500 -0.06(-4.26%)
Feb 07, 2023 1.440 1.440 1.360 1.410 22,736 +0.01(+0.71%)
Feb 06, 2023 1.370 1.440 1.320 1.400 31,491 +0.03(+2.19%)
Feb 03, 2023 1.400 1.400 1.350 1.370 40,100 -0.01(-0.72%)
Feb 02, 2023 1.310 1.400 1.300 1.380 36,238 +0.05(+3.76%)
Feb 01, 2023 1.290 1.348 1.260 1.330 23,168 +0.07(+5.56%)
Jan 31, 2023 1.200 1.265 1.200 1.260 22,186 +0.05(+4.13%)
Jan 30, 2023 1.280 1.280 1.210 1.210 17,695 -0.04(-3.20%)
Jan 27, 2023 1.220 1.270 1.190 1.250 54,004 +0.03(+2.46%)
Jan 26, 2023 1.160 1.230 1.160 1.220 16,796 +0.05(+4.72%)
Jan 25, 2023 1.150 1.210 1.150 1.165 20,852 -0.00(-0.43%)
Jan 24, 2023 1.170 1.180 1.160 1.170 7,391 +0.00(+0.00%)
Jan 23, 2023 1.190 1.250 1.160 1.170 41,987 -0.01(-0.85%)
Jan 20, 2023 1.190 1.190 1.163 1.180 19,207 +0.00(+0.00%)
Jan 19, 2023 1.240 1.240 1.180 1.180 20,822 -0.01(-0.84%)
Jan 18, 2023 1.210 1.238 1.190 1.190 30,418 -0.02(-1.65%)
Jan 17, 2023 1.280 1.280 1.204 1.210 18,726 -0.07(-5.47%)
Jan 13, 2023 1.240 1.298 1.210 1.280 54,895 +0.06(+4.92%)
Jan 12, 2023 1.240 1.240 1.200 1.220 34,221 +0.00(+0.08%)
Jan 11, 2023 1.180 1.230 1.180 1.219 34,660 +0.06(+5.09%)
Jan 10, 2023 1.160 1.168 1.140 1.160 14,465 +0.02(+1.51%)
Jan 09, 2023 1.200 1.200 1.140 1.143 34,786 -0.05(-3.97%)
Jan 06, 2023 1.100 1.190 1.090 1.190 54,395 +0.09(+8.18%)
Jan 05, 2023 1.050 1.100 1.050 1.100 38,888 +0.03(+2.80%)
Jan 04, 2023 1.070 1.070 1.050 1.070 22,998 +0.03(+2.88%)
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.