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, 2015 3.795 3.823 3.448 3.520 172,562 -0.29(-7.58%)
Apr 29, 2015 3.852 3.859 3.787 3.809 18,909 -0.06(-1.68%)
Apr 28, 2015 3.744 3.888 3.744 3.874 68,027 +0.14(+3.87%)
Apr 27, 2015 3.787 3.845 3.585 3.730 155,142 -0.02(-0.58%)
Apr 24, 2015 3.874 3.874 3.751 3.751 32,617 -0.09(-2.44%)
Apr 23, 2015 3.867 3.909 3.823 3.845 45,739 -0.07(-1.84%)
Apr 22, 2015 3.917 3.960 3.823 3.917 36,137 +0.02(+0.56%)
Apr 21, 2015 4.004 4.004 3.730 3.896 47,792 -0.05(-1.28%)
Apr 20, 2015 3.881 4.029 3.846 3.946 53,263 +0.06(+1.48%)
Apr 17, 2015 4.076 4.092 3.888 3.888 54,156 -0.21(-5.11%)
Apr 16, 2015 4.054 4.134 4.040 4.097 34,416 -0.01(-0.35%)
Apr 15, 2015 4.235 4.235 4.076 4.112 56,682 -0.09(-2.23%)
Apr 14, 2015 4.220 4.235 4.184 4.206 24,023 -0.01(-0.17%)
Apr 13, 2015 4.328 4.364 4.191 4.213 38,847 -0.12(-2.83%)
Apr 10, 2015 4.408 4.408 4.328 4.336 16,994 -0.04(-0.83%)
Apr 09, 2015 4.415 4.458 4.328 4.372 39,085 -0.06(-1.46%)
Apr 08, 2015 4.429 4.480 4.386 4.437 16,541 -0.01(-0.16%)
Apr 07, 2015 4.494 4.509 4.437 4.444 9,800 -0.09(-1.91%)
Apr 06, 2015 4.509 4.530 4.487 4.530 34,267 +0.04(+0.80%)
Apr 02, 2015 4.574 4.494 4.494 4.494 24,813 -0.10(-2.20%)
Apr 01, 2015 4.444 4.631 4.386 4.595 19,120 +0.15(+3.41%)
Mar 31, 2015 4.480 4.480 4.372 4.444 18,343 -0.03(-0.65%)
Mar 30, 2015 4.437 4.509 4.393 4.473 20,335 +0.09(+1.97%)
Mar 27, 2015 4.379 4.437 4.314 4.386 24,771 +0.04(+0.83%)
Mar 26, 2015 4.328 4.408 4.292 4.350 19,576 +0.05(+1.17%)
Mar 25, 2015 4.307 4.689 4.292 4.299 26,638 -0.01(-0.33%)
Mar 24, 2015 4.242 4.343 4.206 4.314 19,167 +0.05(+1.18%)
Mar 23, 2015 4.061 4.292 3.982 4.263 49,031 +0.20(+4.97%)
Mar 20, 2015 4.292 4.328 4.047 4.061 72,173 -0.19(-4.58%)
Mar 19, 2015 4.372 4.379 4.220 4.256 50,168 -0.09(-1.99%)
Mar 18, 2015 4.069 4.407 4.047 4.343 76,598 +0.24(+5.80%)
Mar 17, 2015 4.112 4.147 3.968 4.105 58,076 -0.08(-1.90%)
Mar 16, 2015 4.487 4.545 4.108 4.184 62,290 -0.30(-6.75%)
Mar 13, 2015 4.581 4.581 4.458 4.487 62,935 -0.09(-1.97%)
Mar 12, 2015 4.634 4.734 4.542 4.577 42,310 +0.00(+0.00%)
Mar 11, 2015 5.070 5.070 4.456 4.577 175,040 -0.53(-10.35%)
Mar 10, 2015 5.220 5.320 5.063 5.106 19,895 -0.16(-2.98%)
Mar 09, 2015 5.248 5.356 5.248 5.263 22,717 +0.01(+0.14%)
Mar 06, 2015 5.148 5.327 5.148 5.256 25,087 +0.09(+1.66%)
Mar 05, 2015 5.170 5.227 5.106 5.170 11,439 -0.01(-0.28%)
Mar 04, 2015 5.220 5.266 5.177 5.184 9,903 -0.04(-0.82%)
Mar 03, 2015 5.270 5.313 5.227 5.227 32,243 -0.09(-1.61%)
Mar 02, 2015 5.284 5.341 5.270 5.313 14,875 +0.02(+0.41%)
Feb 27, 2015 5.306 5.352 5.291 5.291 18,195 -0.04(-0.67%)
Feb 26, 2015 5.313 5.356 5.291 5.327 21,934 +0.00(+0.00%)
Feb 25, 2015 5.256 5.356 5.206 5.327 53,725 +0.06(+1.08%)
Feb 24, 2015 5.184 5.334 5.163 5.270 39,691 +0.08(+1.51%)
Feb 23, 2015 5.263 5.263 5.156 5.191 18,285 -0.07(-1.36%)
Feb 20, 2015 5.291 5.348 5.263 5.263 14,114 -0.02(-0.41%)
Feb 19, 2015 5.154 5.306 5.127 5.284 16,438 +0.09(+1.65%)
Feb 18, 2015 5.348 5.348 5.077 5.198 29,013 -0.06(-1.09%)
Feb 17, 2015 4.977 5.291 4.977 5.256 37,041 +0.26(+5.29%)
Feb 13, 2015 5.148 4.991 4.991 4.991 48,454 -0.14(-2.65%)
Feb 12, 2015 4.920 5.191 4.906 5.127 23,893 +0.24(+4.82%)
Feb 11, 2015 4.920 4.920 4.770 4.891 81,575 -0.03(-0.58%)
Feb 10, 2015 4.970 4.999 4.764 4.920 57,834 +0.01(+0.29%)
Feb 09, 2015 5.070 5.127 4.877 4.906 63,675 -0.16(-3.24%)
Feb 06, 2015 5.277 5.391 4.991 5.070 55,943 -0.21(-3.92%)
Feb 05, 2015 5.191 5.341 5.141 5.277 71,565 +0.12(+2.35%)
Feb 04, 2015 5.120 5.248 5.120 5.156 19,422 +0.00(+0.00%)
Feb 03, 2015 5.070 5.177 5.048 5.156 36,126 +0.12(+2.41%)
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.