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 (%)
May 31, 2018 3.151 3.234 3.068 3.151 78,321 +0.04(+1.33%)
May 30, 2018 2.985 3.151 2.985 3.109 33,446 +0.12(+4.17%)
May 29, 2018 3.234 3.234 2.902 2.985 165,152 -0.21(-6.49%)
May 25, 2018 3.192 3.192 3.192 0 +0.04(+1.32%)
May 24, 2018 3.192 3.192 3.068 3.151 39,134 -0.08(-2.56%)
May 23, 2018 3.358 3.359 3.192 3.234 76,314 -0.12(-3.70%)
May 22, 2018 3.358 3.399 3.317 3.358 61,424 +0.00(+0.00%)
May 21, 2018 3.358 3.399 3.317 3.358 116,484 +0.04(+1.25%)
May 18, 2018 3.317 3.482 3.192 3.317 203,917 +0.00(+0.00%)
May 17, 2018 3.192 3.317 3.151 3.317 128,870 +0.15(+4.58%)
May 16, 2018 3.068 3.234 3.068 3.171 135,184 +0.15(+4.79%)
May 15, 2018 2.819 3.068 2.819 3.026 108,667 +0.17(+5.80%)
May 14, 2018 2.778 2.902 2.778 2.861 53,394 +0.08(+2.98%)
May 11, 2018 2.778 2.782 2.736 2.778 41,807 +0.00(+0.00%)
May 10, 2018 2.736 2.819 2.736 2.778 25,507 +0.08(+3.08%)
May 09, 2018 2.902 2.943 2.695 2.695 93,985 -0.21(-7.14%)
May 08, 2018 2.861 2.902 2.778 2.902 67,955 +0.00(+0.00%)
May 07, 2018 2.819 2.902 2.819 2.902 44,471 +0.04(+1.45%)
May 04, 2018 2.861 2.861 2.819 2.861 25,385 -0.04(-1.43%)
May 03, 2018 2.861 2.902 2.823 2.902 51,067 +0.08(+2.94%)
May 02, 2018 2.695 2.861 2.653 2.819 159,231 +0.08(+3.03%)
May 01, 2018 2.612 2.736 2.570 2.736 88,289 +0.12(+4.76%)
Apr 30, 2018 2.653 2.778 2.612 2.612 173,079 -0.04(-1.56%)
Apr 27, 2018 2.736 2.773 2.612 2.653 233,196 -0.10(-3.76%)
Apr 26, 2018 2.819 2.856 2.736 2.757 79,309 -0.06(-2.21%)
Apr 25, 2018 2.778 2.861 2.778 2.819 55,177 +0.00(+0.00%)
Apr 24, 2018 2.778 2.861 2.778 2.819 41,252 +0.04(+1.49%)
Apr 23, 2018 2.778 2.819 2.736 2.778 42,101 +0.00(+0.00%)
Apr 20, 2018 2.819 2.861 2.778 2.778 51,766 -0.04(-1.47%)
Apr 19, 2018 2.943 2.943 2.819 2.819 49,630 -0.12(-4.23%)
Apr 18, 2018 2.778 2.985 2.778 2.943 43,559 +0.17(+5.97%)
Apr 17, 2018 2.861 2.985 2.778 2.778 62,961 -0.08(-2.90%)
Apr 16, 2018 2.778 2.902 2.778 2.861 61,907 +0.08(+2.98%)
Apr 13, 2018 2.736 2.819 2.695 2.778 46,016 +0.00(+0.00%)
Apr 12, 2018 2.819 2.819 2.736 2.778 25,361 -0.04(-1.47%)
Apr 11, 2018 2.778 2.819 2.695 2.819 62,756 +0.00(+0.00%)
Apr 10, 2018 2.819 2.819 2.695 2.819 83,892 +0.03(+1.12%)
Apr 09, 2018 2.819 2.881 2.778 2.788 52,691 +0.01(+0.37%)
Apr 06, 2018 2.819 2.861 2.778 2.778 51,543 +0.00(+0.00%)
Apr 05, 2018 2.943 2.985 2.736 2.778 253,449 -0.17(-5.63%)
Apr 04, 2018 2.985 3.022 2.943 2.943 58,318 -0.04(-1.39%)
Apr 03, 2018 3.026 3.026 2.985 2.985 45,949 +0.00(+0.00%)
Apr 02, 2018 2.985 3.026 2.902 2.985 92,276 +0.00(+0.00%)
Mar 29, 2018 2.985 2.985 2.985 0 -0.17(-5.26%)
Mar 28, 2018 3.109 3.234 3.026 3.151 102,486 +0.04(+1.33%)
Mar 27, 2018 3.109 3.109 2.985 3.109 64,144 +0.04(+1.35%)
Mar 26, 2018 3.026 3.151 2.943 3.068 116,702 +0.08(+2.78%)
Mar 23, 2018 3.109 3.109 2.985 2.985 111,770 -0.08(-2.70%)
Mar 22, 2018 3.068 3.109 2.985 3.068 65,682 +0.04(+1.37%)
Mar 21, 2018 2.985 3.109 2.943 3.026 60,258 +0.08(+2.82%)
Mar 20, 2018 3.151 3.220 2.943 2.943 150,314 -0.21(-6.58%)
Mar 19, 2018 3.275 3.312 3.151 3.151 169,531 -0.12(-3.80%)
Mar 16, 2018 3.317 3.358 3.275 3.275 153,316 -0.04(-1.25%)
Mar 15, 2018 3.565 3.565 3.275 3.317 70,592 +0.04(+1.27%)
Mar 14, 2018 3.275 3.317 3.275 3.275 30,951 -0.04(-1.25%)
Mar 13, 2018 3.358 3.358 3.275 3.317 68,194 +0.01(+0.38%)
Mar 12, 2018 3.263 3.325 3.263 3.304 99,143 +0.04(+1.25%)
Mar 09, 2018 3.304 3.345 3.263 3.263 39,609 +0.00(+0.00%)
Mar 08, 2018 3.263 3.334 3.263 3.263 48,306 +0.00(+0.00%)
Mar 07, 2018 3.304 3.386 3.263 3.263 76,446 -0.04(-1.23%)
Mar 06, 2018 3.386 3.549 3.304 3.304 108,172 -0.08(-2.41%)
Mar 05, 2018 3.386 3.427 3.345 3.386 40,710 +0.04(+1.22%)
Mar 02, 2018 3.427 3.447 3.345 3.345 42,271 -0.12(-3.53%)
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.