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 )

N/A 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 (%)
Jun 30, 2015 4.747 4.769 4.586 4.623 44,354 -0.09(-1.86%)
Jun 29, 2015 4.637 4.842 4.623 4.710 69,779 +0.08(+1.74%)
Jun 26, 2015 4.688 4.809 4.601 4.630 1,865,171 -0.04(-0.94%)
Jun 25, 2015 4.878 4.882 4.652 4.674 103,356 -0.12(-2.59%)
Jun 24, 2015 4.893 4.893 4.761 4.798 57,931 -0.09(-1.79%)
Jun 23, 2015 4.856 4.893 4.842 4.885 80,641 +0.03(+0.60%)
Jun 22, 2015 4.856 4.929 4.769 4.856 150,695 +0.12(+2.47%)
Jun 19, 2015 4.893 4.893 4.710 4.739 114,482 -0.11(-2.26%)
Jun 18, 2015 4.769 4.900 4.681 4.849 154,939 +0.20(+4.24%)
Jun 17, 2015 4.520 4.878 4.447 4.652 149,513 +0.26(+5.81%)
Jun 16, 2015 4.579 4.652 4.309 4.396 211,495 +0.34(+8.47%)
Jun 15, 2015 3.943 4.162 3.943 4.053 117,638 +0.09(+2.40%)
Jun 12, 2015 3.870 3.973 3.790 3.958 55,185 +0.10(+2.55%)
Jun 11, 2015 3.870 3.870 3.802 3.859 59,338 +0.03(+0.75%)
Jun 10, 2015 3.780 3.852 3.730 3.831 54,350 +0.12(+3.11%)
Jun 09, 2015 3.700 3.751 3.614 3.715 72,363 -0.01(-0.19%)
Jun 08, 2015 3.816 3.838 3.701 3.722 91,436 -0.06(-1.71%)
Jun 05, 2015 3.470 3.802 3.434 3.787 91,027 +0.32(+9.15%)
Jun 04, 2015 3.398 3.506 3.398 3.470 57,792 +0.07(+2.12%)
Jun 03, 2015 3.419 3.463 3.376 3.398 49,698 +0.00(+0.00%)
Jun 02, 2015 3.448 3.470 3.369 3.398 43,739 -0.05(-1.46%)
Jun 01, 2015 3.427 3.564 3.340 3.448 47,644 +0.06(+1.70%)
May 29, 2015 3.391 3.412 3.253 3.391 127,759 +0.00(+0.00%)
May 28, 2015 3.369 3.433 3.362 3.391 64,378 -0.01(-0.42%)
May 27, 2015 3.427 3.427 3.354 3.405 36,442 -0.01(-0.21%)
May 26, 2015 3.455 3.455 3.318 3.412 68,304 -0.02(-0.63%)
May 22, 2015 3.391 3.434 3.434 3.434 51,844 +0.05(+1.49%)
May 21, 2015 3.506 3.536 3.369 3.383 31,816 -0.10(-2.90%)
May 20, 2015 3.585 3.585 3.427 3.484 34,432 -0.05(-1.43%)
May 19, 2015 3.578 3.607 3.484 3.535 44,200 -0.04(-1.21%)
May 18, 2015 3.499 3.607 3.427 3.578 84,895 +0.15(+4.42%)
May 15, 2015 3.398 3.552 3.340 3.427 30,523 +0.04(+1.28%)
May 14, 2015 3.369 3.484 3.318 3.383 43,747 +0.04(+1.30%)
May 13, 2015 3.455 3.513 3.297 3.340 28,005 -0.06(-1.91%)
May 12, 2015 3.484 3.541 3.391 3.405 41,779 -0.09(-2.68%)
May 11, 2015 3.564 3.577 3.463 3.499 42,602 -0.06(-1.82%)
May 08, 2015 3.477 3.614 3.441 3.564 75,189 +0.16(+4.66%)
May 07, 2015 3.282 3.470 3.253 3.405 77,040 +0.14(+4.19%)
May 06, 2015 3.369 3.376 3.160 3.268 91,741 -0.07(-2.16%)
May 05, 2015 3.499 3.535 3.304 3.340 120,979 -0.16(-4.54%)
May 04, 2015 3.629 3.672 3.484 3.499 98,035 -0.12(-3.19%)
May 01, 2015 3.585 3.665 3.571 3.614 86,727 +0.09(+2.66%)
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%)
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.