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 (%)
Apr 30, 2012 3.440 3.645 3.440 3.546 148,541 +0.07(+1.90%)
Apr 27, 2012 3.467 3.500 3.374 3.480 84,089 -0.01(-0.38%)
Apr 26, 2012 3.526 3.526 3.242 3.493 201,143 +0.01(+0.19%)
Apr 25, 2012 3.540 3.639 3.308 3.487 171,092 -0.19(-5.04%)
Apr 24, 2012 3.599 3.738 3.559 3.672 168,129 +0.02(+0.54%)
Apr 23, 2012 3.698 3.698 3.526 3.652 88,116 -0.06(-1.60%)
Apr 20, 2012 3.738 3.770 3.678 3.712 104,903 -0.02(-0.53%)
Apr 19, 2012 3.652 3.758 3.606 3.731 72,260 +0.11(+2.92%)
Apr 18, 2012 3.659 3.705 3.533 3.626 119,802 +0.00(+0.00%)
Apr 17, 2012 3.639 3.718 3.599 3.626 159,436 +0.02(+0.55%)
Apr 16, 2012 3.454 3.771 3.368 3.606 273,251 +0.19(+5.62%)
Apr 13, 2012 3.394 3.460 3.348 3.414 102,505 +0.03(+0.98%)
Apr 12, 2012 3.222 3.414 3.222 3.381 148,755 +0.14(+4.29%)
Apr 11, 2012 3.262 3.268 3.162 3.242 167,747 -0.03(-1.01%)
Apr 10, 2012 3.288 3.315 3.195 3.275 83,073 -0.04(-1.20%)
Apr 09, 2012 3.328 3.328 3.143 3.315 181,651 +0.01(+0.40%)
Apr 05, 2012 3.149 3.301 3.149 3.301 366,972 +0.18(+5.72%)
Apr 04, 2012 3.083 3.248 2.990 3.123 55,761 +0.04(+1.29%)
Apr 03, 2012 3.010 3.129 2.977 3.083 206,221 +0.05(+1.53%)
Apr 02, 2012 3.030 3.136 2.977 3.037 229,490 -0.08(-2.55%)
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%)
Jan 04, 2012 1.713 1.713 1.673 1.673 5,790 -0.01(-0.78%)
Dec 30, 2011 1.516 1.752 1.516 1.686 24,440 +0.21(+14.22%)
Dec 29, 2011 1.555 1.700 1.476 1.476 58,859 -0.10(-6.25%)
Dec 28, 2011 1.549 1.575 1.509 1.575 25,892 +0.02(+1.27%)
Dec 27, 2011 1.536 1.588 1.503 1.555 1,286 +0.04(+2.60%)
Dec 23, 2011 1.555 1.687 1.516 1.516 53,489 -0.03(-1.70%)
Dec 21, 2011 1.450 1.549 1.450 1.542 9,585 +0.07(+4.44%)
Dec 20, 2011 1.509 1.529 1.417 1.476 64,795 -0.03(-2.17%)
Dec 19, 2011 1.476 1.575 1.391 1.509 76,517 +0.04(+2.68%)
Dec 16, 2011 1.490 1.805 1.463 1.470 287,040 -0.10(-6.67%)
Dec 15, 2011 1.568 1.575 1.562 1.575 16,770 +0.01(+0.84%)
Dec 14, 2011 1.660 1.660 1.562 1.562 3,962 -0.01(-0.42%)
Dec 13, 2011 1.581 1.581 1.568 1.568 761 +0.00(+0.00%)
Dec 12, 2011 1.601 1.608 1.568 1.568 3,009 +0.01(+0.42%)
Dec 09, 2011 1.549 1.588 1.529 1.562 20,831 -0.01(-0.42%)
Dec 08, 2011 1.555 1.568 1.549 1.568 4,364 +0.01(+0.42%)
Dec 07, 2011 1.542 1.575 1.542 1.562 5,790 -0.01(-0.83%)
Dec 06, 2011 1.516 1.588 1.516 1.575 11,276 +0.00(+0.00%)
Dec 05, 2011 1.608 1.641 1.549 1.575 10,362 +0.00(+0.00%)
Dec 02, 2011 1.575 1.575 1.575 1.575 15,121 +0.03(+1.69%)
Dec 01, 2011 1.490 1.549 1.490 1.549 304 -0.03(-1.67%)
Nov 30, 2011 1.621 1.752 1.536 1.575 32,021 +0.03(+2.13%)
Nov 29, 2011 1.542 1.549 1.542 1.542 1,607 +0.03(+2.17%)
Nov 28, 2011 1.509 1.509 1.509 1.509 304 +0.03(+2.22%)
Nov 25, 2011 1.476 1.476 1.476 1.476 1,523 -0.06(-3.85%)
Nov 22, 2011 1.536 1.536 1.536 1.536 0 +0.04(+2.63%)
Nov 21, 2011 1.542 1.542 1.496 1.496 2,285 -0.06(-3.80%)
Nov 18, 2011 1.549 1.627 1.536 1.555 19,292 -0.05(-2.87%)
Nov 16, 2011 1.601 1.601 1.601 1.601 152 -0.03(-1.61%)
Nov 15, 2011 1.614 1.627 1.608 1.627 1,066 -0.01(-0.80%)
Nov 14, 2011 1.608 1.641 1.542 1.641 6,188 +0.03(+2.04%)
Nov 09, 2011 1.614 1.608 1.608 1.608 3,047 -0.03(-2.00%)
Nov 08, 2011 1.575 1.686 1.562 1.641 90,904 +0.07(+4.17%)
Nov 07, 2011 1.896 1.896 1.575 1.575 24,870 -0.10(-5.88%)
Nov 04, 2011 1.726 1.962 1.647 1.673 10,972 +0.03(+2.00%)
Nov 03, 2011 1.719 1.719 1.589 1.641 3,047 +0.05(+3.31%)
Nov 02, 2011 1.647 1.647 1.575 1.588 2,590 -0.05(-3.20%)
Nov 01, 2011 1.581 1.641 1.581 1.641 609 +0.02(+1.21%)
Oct 31, 2011 1.641 1.641 1.621 1.621 12,496 -0.09(-5.36%)
Oct 28, 2011 1.614 1.713 1.575 1.713 2,279 +0.12(+7.85%)
Oct 27, 2011 1.627 1.627 1.568 1.588 35,659 -0.03(-1.63%)
Oct 26, 2011 1.607 1.614 1.595 1.614 4,571 +0.01(+0.82%)
Oct 25, 2011 1.601 1.601 1.601 1.601 152 -0.03(-2.01%)
Oct 24, 2011 1.641 1.641 1.601 1.634 7,145 +0.05(+3.32%)
Oct 21, 2011 1.614 1.641 1.581 1.581 3,156 +0.10(+6.64%)
Oct 20, 2011 1.486 1.516 1.483 1.483 914 +0.00(+0.00%)
Oct 19, 2011 1.575 1.575 1.424 1.483 10,667 -0.16(-9.60%)
Oct 17, 2011 1.641 1.641 1.641 1.641 304 -0.01(-0.40%)
Oct 14, 2011 1.568 1.647 1.542 1.647 74,366 +0.09(+5.46%)
Oct 13, 2011 1.522 1.601 1.516 1.562 10,210 -0.05(-3.25%)
Oct 12, 2011 1.575 1.739 1.575 1.614 2,615 +0.05(+3.36%)
Oct 11, 2011 1.568 1.673 1.536 1.562 22,806 -0.08(-4.80%)
Oct 10, 2011 1.575 1.641 1.470 1.641 4,906 +0.01(+0.81%)
Oct 07, 2011 1.608 1.627 1.608 1.627 1,714 +0.14(+9.25%)
Oct 06, 2011 1.647 1.680 1.490 1.490 4,724 -0.15(-9.20%)
Oct 05, 2011 1.641 1.641 1.641 1.641 30,478 +0.17(+11.61%)
Oct 04, 2011 1.562 1.562 1.463 1.470 2,285 -0.01(-0.44%)
Oct 03, 2011 1.444 1.476 1.444 1.476 609 +0.00(+0.00%)
Sep 30, 2011 1.470 1.641 1.470 1.476 9,448 -0.03(-2.17%)
Sep 29, 2011 1.533 1.533 1.509 1.509 10,210 -0.05(-3.36%)
Sep 27, 2011 1.549 1.562 1.562 1.562 4,724 +0.01(+0.85%)
Sep 26, 2011 1.549 1.555 1.549 1.549 5,513 +0.00(+0.00%)
Sep 23, 2011 1.647 1.647 1.516 1.549 23,164 -0.18(-10.27%)
Sep 21, 2011 1.726 1.726 1.726 1.726 457 +0.07(+3.95%)
Sep 20, 2011 1.726 1.726 1.660 1.660 761 -0.02(-0.98%)
Sep 19, 2011 1.677 1.706 1.677 1.677 914 -0.06(-3.58%)
Sep 16, 2011 1.596 1.739 1.595 1.739 2,953 +0.10(+6.00%)
Sep 15, 2011 1.641 1.641 1.522 1.641 16,849 +0.06(+3.73%)
Sep 14, 2011 1.529 1.581 1.529 1.581 1,219 +0.06(+3.88%)
Sep 13, 2011 1.608 1.608 1.522 1.522 3,047 -0.05(-3.33%)
Sep 12, 2011 1.555 1.653 1.555 1.575 18,129 +0.04(+2.56%)
Sep 07, 2011 1.549 1.536 1.536 1.536 16,763 -0.01(-0.43%)
Sep 06, 2011 1.614 1.641 1.542 1.542 25,446 -0.19(-10.98%)
Sep 02, 2011 1.621 1.772 1.575 1.732 17,825 +0.12(+7.32%)
Sep 01, 2011 1.673 1.673 1.611 1.614 14,943 -0.13(-7.52%)
Aug 31, 2011 1.752 1.752 1.641 1.746 2,104 +0.06(+3.70%)
Aug 29, 2011 1.667 1.683 1.683 1.683 1,371 +0.06(+3.43%)
Aug 26, 2011 1.608 1.627 1.601 1.627 12,267 -0.02(-1.20%)
Aug 25, 2011 1.778 1.778 1.641 1.647 18,250 -0.05(-3.09%)
Aug 24, 2011 1.641 1.739 1.641 1.700 2,479 +0.06(+3.60%)
Aug 23, 2011 1.640 1.693 1.634 1.641 18,544 -0.06(-3.47%)
Aug 22, 2011 1.824 1.824 1.595 1.700 25,610 -0.05(-3.00%)
Aug 19, 2011 1.752 1.752 1.752 1.752 152 -0.01(-0.74%)
Aug 18, 2011 1.844 1.851 1.752 1.765 9,035 -0.10(-5.28%)
Aug 17, 2011 1.949 1.955 1.857 1.864 1,066 -0.03(-1.39%)
Aug 16, 2011 1.851 1.890 1.851 1.890 914 +0.01(+0.70%)
Aug 15, 2011 1.837 1.923 1.818 1.877 1,327 +0.07(+4.00%)
Aug 11, 2011 1.785 1.805 1.805 1.805 3,352 +0.01(+0.37%)
Aug 09, 2011 1.798 1.798 1.798 1.798 0 +0.05(+2.62%)
Aug 08, 2011 1.883 1.883 1.752 1.752 1,071 -0.12(-6.64%)
Aug 05, 2011 1.969 1.969 1.864 1.877 3,666 -0.09(-4.35%)
Aug 04, 2011 2.060 2.074 1.785 1.962 13,875 -0.10(-5.08%)
Aug 03, 2011 2.093 2.093 2.034 2.067 8,076 -0.07(-3.37%)
Aug 01, 2011 2.179 2.139 2.139 2.139 10,057 -0.01(-0.31%)
Jul 29, 2011 2.106 2.192 2.087 2.146 10,972 -0.00(-0.15%)
Jul 28, 2011 2.133 2.162 2.106 2.149 7,810 +0.02(+0.77%)
Jul 27, 2011 2.231 2.231 2.133 2.133 3,994 -0.06(-2.69%)
Jul 26, 2011 2.192 2.313 2.120 2.192 5,521 -0.05(-2.37%)
Jul 25, 2011 2.205 2.245 2.100 2.245 14,493 +0.08(+3.63%)
Jul 22, 2011 2.146 2.223 2.133 2.166 2,590 +0.03(+1.58%)
Jul 20, 2011 2.133 2.133 2.133 2.133 0 +0.01(+0.31%)
Jul 19, 2011 2.185 2.185 2.100 2.126 7,493 -0.06(-2.70%)
Jul 18, 2011 2.139 2.231 2.113 2.185 29,853 +0.08(+3.74%)
Jul 15, 2011 2.080 2.356 2.008 2.106 27,438 -0.03(-1.54%)
Jul 14, 2011 2.139 2.172 2.139 2.139 1,066 -0.07(-3.26%)
Jul 13, 2011 2.238 2.381 2.151 2.211 4,266 -0.01(-0.30%)
Jul 12, 2011 2.349 2.415 2.218 2.218 5,257 -0.12(-5.06%)
Jul 11, 2011 2.461 2.494 2.336 2.336 9,727 -0.12(-5.07%)
Jul 08, 2011 2.494 2.559 2.441 2.461 19,836 -0.04(-1.58%)
Jul 07, 2011 2.349 2.599 2.349 2.500 25,341 +0.10(+4.10%)
Jul 06, 2011 2.389 2.428 2.330 2.402 18,797 +0.01(+0.27%)
Jul 05, 2011 2.428 2.428 2.395 2.395 365 +0.02(+0.83%)
Jul 01, 2011 2.336 2.375 2.270 2.375 822 +0.05(+1.97%)
Jun 30, 2011 2.330 2.382 2.277 2.330 5,195 -0.02(-0.89%)
Jun 29, 2011 2.395 2.395 2.244 2.351 2,743 -0.01(-0.50%)
Jun 28, 2011 2.435 2.474 2.356 2.362 9,282 -0.12(-5.01%)
Jun 27, 2011 2.526 2.526 2.303 2.487 15,769 -0.12(-4.77%)
Jun 24, 2011 2.113 2.612 2.034 2.612 47,372 +0.51(+24.37%)
Jun 23, 2011 2.179 2.192 2.067 2.100 14,576 -0.10(-4.48%)
Jun 22, 2011 2.238 2.297 2.198 2.198 103,016 -0.03(-1.47%)
Jun 21, 2011 2.198 2.231 2.192 2.231 1,985 +0.05(+2.41%)
Jun 20, 2011 2.264 2.264 2.152 2.179 9,757 -0.11(-4.87%)
Jun 17, 2011 2.087 2.290 2.021 2.290 58,068 +0.18(+8.72%)
Jun 16, 2011 2.133 2.146 2.074 2.106 47,113 +0.03(+1.58%)
Jun 15, 2011 2.185 2.218 2.060 2.074 57,718 -0.18(-8.14%)
Jun 14, 2011 2.074 2.257 2.067 2.257 9,839 +0.19(+9.21%)
Jun 13, 2011 2.198 2.198 2.034 2.067 34,288 -0.20(-8.70%)
Jun 10, 2011 2.225 2.284 2.185 2.264 4,387 -0.01(-0.29%)
Jun 09, 2011 2.198 2.270 2.192 2.270 3,657 -0.03(-1.14%)
Jun 07, 2011 2.211 2.297 2.297 2.297 14,934 +0.08(+3.55%)
Jun 06, 2011 2.251 2.255 2.211 2.218 5,545 -0.04(-1.74%)
Jun 03, 2011 2.343 2.343 2.244 2.257 914 -0.04(-1.71%)
May 24, 2011 2.303 2.303 2.244 2.297 2,436 -0.01(-0.57%)
May 23, 2011 2.257 2.310 2.257 2.310 635 +0.01(+0.29%)
May 19, 2011 2.303 2.303 2.303 2.303 0 +0.07(+3.24%)
May 18, 2011 2.264 2.264 2.231 2.231 914 -0.03(-1.45%)
May 17, 2011 2.395 2.395 2.238 2.264 14,382 -0.12(-5.22%)
May 16, 2011 2.392 2.421 2.310 2.389 1,350 -0.03(-1.09%)
May 13, 2011 2.356 2.415 2.330 2.415 1,152 +0.05(+1.94%)
May 12, 2011 2.323 2.369 2.323 2.369 3,047 +0.04(+1.69%)
May 11, 2011 2.231 2.415 2.231 2.330 33,632 +0.10(+4.41%)
May 10, 2011 2.205 2.441 2.205 2.231 46,631 +0.03(+1.19%)
May 09, 2011 2.264 2.277 2.192 2.205 32,235 -0.09(-4.00%)
May 06, 2011 2.330 2.382 2.264 2.297 6,248 +0.03(+1.15%)
May 05, 2011 2.284 2.284 2.270 2.270 1,373 +0.01(+0.29%)
May 04, 2011 2.270 2.290 2.264 2.264 4,625 +0.00(+0.00%)
May 03, 2011 2.310 2.310 2.264 2.264 27,338 -0.03(-1.43%)
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.