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 (%)
Jan 18, 2024 0.2609 0 -0.04(-13.06%)
Jan 17, 2024 0.3000 0.3393 0.2900 0.3001 939,808 -0.03(-9.66%)
Jan 16, 2024 0.3500 0.4376 0.3200 0.3322 3,622,295 -0.00(-0.45%)
Jan 12, 2024 0.3200 0.3400 0.3154 0.3337 97,796 +0.01(+3.96%)
Jan 11, 2024 0.3264 0.3322 0.3152 0.3210 137,791 -0.02(-5.59%)
Jan 10, 2024 0.3270 0.3400 0.3106 0.3400 38,450 +0.01(+1.55%)
Jan 09, 2024 0.3260 0.3400 0.3200 0.3348 58,188 +0.01(+2.70%)
Jan 08, 2024 0.3200 0.3500 0.3010 0.3260 188,078 +0.00(+1.02%)
Jan 05, 2024 0.3450 0.3625 0.3100 0.3227 260,861 -0.02(-4.53%)
Jan 04, 2024 0.3401 0.3697 0.3000 0.3380 457,082 -0.00(-0.59%)
Jan 03, 2024 0.3504 0.3600 0.3350 0.3400 337,930 -0.02(-5.53%)
Jan 02, 2024 0.3900 0.4099 0.3310 0.3599 1,068,690 -0.03(-7.72%)
Dec 29, 2023 0.5411 0.5451 0.3701 0.3900 1,043,764 -0.16(-28.51%)
Dec 28, 2023 0.5350 0.5839 0.5252 0.5455 99,491 +0.01(+1.21%)
Dec 27, 2023 0.5400 0.6495 0.5103 0.5390 720,932 -0.00(-0.19%)
Dec 26, 2023 0.5189 0.5900 0.5189 0.5400 356,892 -0.00(-0.74%)
Dec 22, 2023 0.5210 0.5600 0.5202 0.5440 84,463 +0.01(+1.13%)
Dec 21, 2023 0.5300 0.5499 0.5241 0.5379 61,343 +0.01(+1.47%)
Dec 20, 2023 0.5500 0.5800 0.5300 0.5301 102,966 -0.03(-6.18%)
Dec 19, 2023 0.5456 0.5900 0.5456 0.5650 46,056 +0.02(+4.49%)
Dec 18, 2023 0.5500 0.5800 0.5151 0.5407 95,418 -0.01(-1.15%)
Dec 15, 2023 0.5407 0.5690 0.5401 0.5470 24,164 +0.01(+2.22%)
Dec 14, 2023 0.5180 0.5750 0.5180 0.5351 94,215 +0.01(+1.73%)
Dec 13, 2023 0.5540 0.5591 0.5201 0.5260 72,489 -0.02(-4.36%)
Dec 12, 2023 0.5700 0.5799 0.5500 0.5500 36,436 -0.02(-4.35%)
Dec 11, 2023 0.5800 0.5900 0.5701 0.5750 18,286 -0.01(-0.96%)
Dec 08, 2023 0.5803 0.5900 0.5700 0.5806 25,278 +0.00(+0.05%)
Dec 07, 2023 0.5700 0.5999 0.5700 0.5803 15,577 +0.01(+1.81%)
Dec 06, 2023 0.5900 0.6000 0.5700 0.5700 15,178 -0.01(-1.72%)
Dec 05, 2023 0.5951 0.5951 0.5800 0.5800 18,585 -0.02(-2.57%)
Dec 04, 2023 0.6100 0.6200 0.5902 0.5953 7,025 -0.02(-3.98%)
Dec 01, 2023 0.5900 0.6200 0.5900 0.6200 5,069 +0.02(+3.35%)
Nov 30, 2023 0.5900 0.6281 0.5900 0.5999 25,764 +0.01(+1.68%)
Nov 29, 2023 0.5704 0.5999 0.5704 0.5900 12,712 +0.01(+2.08%)
Nov 28, 2023 0.5800 0.5900 0.5761 0.5780 27,440 -0.00(-0.34%)
Nov 27, 2023 0.5920 0.6216 0.5800 0.5800 30,776 -0.02(-3.33%)
Nov 24, 2023 0.6000 0.6100 0.5800 0.6000 87,207 -0.00(-0.02%)
Nov 22, 2023 0.5898 0.6200 0.5897 0.6001 21,219 +0.01(+1.73%)
Nov 21, 2023 0.6205 0.6205 0.5800 0.5899 48,271 -0.01(-1.68%)
Nov 20, 2023 0.6212 0.6212 0.5801 0.6000 84,097 -0.03(-4.76%)
Nov 17, 2023 0.6000 0.6300 0.6000 0.6300 14,814 +0.03(+5.00%)
Nov 16, 2023 0.6127 0.6127 0.5800 0.6000 35,277 +0.01(+1.69%)
Nov 15, 2023 0.6000 0.6098 0.5800 0.5900 42,738 -0.01(-1.65%)
Nov 14, 2023 0.6200 0.6499 0.5900 0.5999 154,922 -0.16(-21.08%)
Nov 13, 2023 0.7483 0.7603 0.7242 0.7601 25,004 +0.01(+1.52%)
Nov 10, 2023 0.7500 0.7500 0.7040 0.7487 46,251 +0.02(+2.77%)
Nov 09, 2023 0.7486 0.7486 0.6980 0.7285 12,068 +0.01(+0.84%)
Nov 08, 2023 0.7258 0.7786 0.7200 0.7224 23,262 -0.04(-4.95%)
Nov 07, 2023 0.7400 0.7699 0.7346 0.7600 9,915 -0.01(-1.30%)
Nov 06, 2023 0.8000 0.8000 0.7600 0.7700 13,365 -0.01(-1.28%)
Nov 03, 2023 0.6900 0.8000 0.6700 0.7800 42,578 +0.11(+16.42%)
Nov 02, 2023 0.7000 0.7300 0.6673 0.6700 10,690 -0.02(-2.76%)
Nov 01, 2023 0.6800 0.6890 0.6700 0.6890 10,865 +0.02(+2.85%)
Oct 31, 2023 0.6765 0.6765 0.6505 0.6699 5,120 -0.02(-2.77%)
Oct 30, 2023 0.6610 0.6890 0.6600 0.6890 6,490 +0.01(+2.07%)
Oct 27, 2023 0.6600 0.6900 0.6600 0.6750 4,912 +0.02(+2.27%)
Oct 26, 2023 0.6600 0.6900 0.6600 0.6600 21,099 +0.00(+0.00%)
Oct 25, 2023 0.7330 0.7330 0.6500 0.6600 50,888 +0.03(+4.25%)
Oct 24, 2023 0.6300 0.6530 0.6300 0.6331 5,107 +0.00(+0.49%)
Oct 23, 2023 0.6600 0.6700 0.6300 0.6300 10,549 -0.02(-3.08%)
Oct 20, 2023 0.6620 0.6720 0.6500 0.6500 2,939 -0.01(-0.76%)
Oct 19, 2023 0.6500 0.6680 0.6500 0.6550 2,698 -0.01(-0.76%)
Oct 18, 2023 0.6701 0.6720 0.6399 0.6600 35,669 -0.01(-1.49%)
Oct 17, 2023 0.6800 0.7099 0.6700 0.6700 13,426 -0.01(-1.03%)
Oct 16, 2023 0.6900 0.7110 0.6770 0.6770 26,156 -0.03(-4.78%)
Oct 13, 2023 0.7300 0.7300 0.6982 0.7110 7,715 -0.01(-1.11%)
Oct 12, 2023 0.7400 0.7400 0.6961 0.7190 17,608 +0.02(+2.71%)
Oct 11, 2023 0.6900 0.7400 0.6911 0.7000 14,232 -0.02(-2.78%)
Oct 10, 2023 0.7202 0.7350 0.6953 0.7200 32,468 -0.02(-2.68%)
Oct 09, 2023 0.7110 0.7399 0.7110 0.7398 16,256 -0.00(-0.03%)
Oct 06, 2023 0.6821 0.7697 0.6821 0.7400 35,806 +0.04(+5.56%)
Oct 05, 2023 0.6900 0.7625 0.6821 0.7010 49,443 -0.01(-1.24%)
Oct 04, 2023 0.7500 0.7770 0.6740 0.7098 100,415 +0.04(+6.10%)
Oct 03, 2023 0.6000 0.6700 0.6000 0.6690 20,535 +0.07(+10.95%)
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.