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 (%)
Sep 30, 2015 4.498 4.653 4.417 4.520 60,435 +0.10(+2.17%)
Sep 29, 2015 4.276 4.424 4.253 4.424 49,513 +0.19(+4.54%)
Sep 28, 2015 4.210 4.269 4.173 4.232 22,156 +0.06(+1.42%)
Sep 25, 2015 4.166 4.251 4.158 4.173 49,934 -0.02(-0.53%)
Sep 24, 2015 4.166 4.239 4.025 4.195 26,743 +0.06(+1.43%)
Sep 23, 2015 4.143 4.217 4.033 4.136 37,786 -0.07(-1.58%)
Sep 22, 2015 4.173 4.247 4.033 4.202 74,571 -0.07(-1.73%)
Sep 21, 2015 4.025 4.276 4.025 4.276 33,418 +0.27(+6.83%)
Sep 18, 2015 4.003 4.180 3.922 4.003 55,836 -0.01(-0.37%)
Sep 17, 2015 4.136 4.136 3.885 4.018 71,817 -0.12(-2.86%)
Sep 16, 2015 4.114 4.195 4.084 4.136 32,030 +0.04(+0.90%)
Sep 15, 2015 4.166 4.166 4.015 4.099 86,460 -0.02(-0.54%)
Sep 14, 2015 4.247 4.284 4.106 4.121 18,650 -0.10(-2.36%)
Sep 11, 2015 4.272 4.283 4.184 4.221 26,960 -0.09(-2.20%)
Sep 10, 2015 4.535 4.542 4.250 4.316 38,580 -0.27(-5.89%)
Sep 09, 2015 4.681 4.681 4.586 4.586 19,973 -0.04(-0.79%)
Sep 08, 2015 4.644 4.739 4.623 4.623 27,086 +0.01(+0.32%)
Sep 04, 2015 4.623 4.608 4.608 4.608 17,254 -0.03(-0.63%)
Sep 03, 2015 4.623 4.666 4.623 4.637 18,724 +0.02(+0.47%)
Sep 02, 2015 4.637 4.644 4.566 4.615 17,644 +0.01(+0.16%)
Sep 01, 2015 4.608 4.659 4.535 4.608 21,592 -0.07(-1.41%)
Aug 31, 2015 4.542 4.732 4.491 4.674 45,764 +0.17(+3.73%)
Aug 28, 2015 4.418 4.535 4.418 4.506 19,454 +0.12(+2.83%)
Aug 27, 2015 4.528 4.583 4.382 4.382 47,003 -0.13(-2.91%)
Aug 26, 2015 4.374 4.520 4.236 4.513 52,729 +0.31(+7.29%)
Aug 25, 2015 4.360 4.374 4.126 4.206 71,486 +0.17(+4.16%)
Aug 24, 2015 4.243 4.295 3.929 4.038 125,571 -0.37(-8.44%)
Aug 21, 2015 4.564 4.630 4.371 4.411 51,562 -0.23(-4.88%)
Aug 20, 2015 4.608 4.646 4.608 4.637 25,662 +0.00(+0.00%)
Aug 19, 2015 4.608 4.677 4.601 4.637 55,522 +0.02(+0.47%)
Aug 18, 2015 4.769 5.002 4.593 4.615 51,187 -0.03(-0.63%)
Aug 17, 2015 4.491 4.674 4.462 4.644 61,990 +0.21(+4.78%)
Aug 14, 2015 4.316 4.491 4.257 4.433 39,110 +0.23(+5.57%)
Aug 13, 2015 4.352 4.433 4.199 4.199 69,813 -0.17(-3.85%)
Aug 12, 2015 4.403 4.691 4.287 4.367 33,604 -0.01(-0.33%)
Aug 11, 2015 4.564 4.564 4.382 4.382 24,320 -0.20(-4.46%)
Aug 10, 2015 4.425 4.812 4.389 4.586 111,005 +0.20(+4.49%)
Aug 07, 2015 4.571 4.623 4.389 4.389 30,348 -0.18(-3.99%)
Aug 06, 2015 4.703 4.776 4.535 4.571 38,116 -0.07(-1.42%)
Aug 05, 2015 4.674 4.674 4.623 4.637 61,691 -0.02(-0.47%)
Aug 04, 2015 4.659 4.674 4.659 4.659 19,590 -0.02(-0.47%)
Aug 03, 2015 4.674 4.688 4.637 4.681 30,883 -0.01(-0.31%)
Jul 31, 2015 4.696 4.717 4.659 4.696 32,759 -0.04(-0.92%)
Jul 30, 2015 4.674 4.739 4.652 4.739 25,181 +0.07(+1.41%)
Jul 29, 2015 4.710 4.710 4.674 4.674 49,330 -0.01(-0.16%)
Jul 28, 2015 4.681 4.732 4.652 4.681 38,006 +0.01(+0.16%)
Jul 27, 2015 4.696 4.703 4.652 4.674 183,100 +0.02(+0.47%)
Jul 24, 2015 4.783 4.783 4.623 4.652 57,705 -0.08(-1.70%)
Jul 23, 2015 4.688 4.849 4.601 4.732 83,720 +0.08(+1.73%)
Jul 22, 2015 4.637 4.696 4.586 4.652 40,374 +0.04(+0.95%)
Jul 21, 2015 4.674 4.674 4.601 4.608 23,880 -0.05(-1.10%)
Jul 20, 2015 4.696 4.703 4.601 4.659 134,409 +0.01(+0.16%)
Jul 17, 2015 4.739 4.747 4.542 4.652 85,217 -0.03(-0.62%)
Jul 16, 2015 4.608 4.688 4.608 4.681 49,127 +0.19(+4.23%)
Jul 15, 2015 4.579 4.623 4.476 4.491 25,323 -0.12(-2.54%)
Jul 14, 2015 4.601 4.702 4.586 4.608 30,138 +0.05(+1.12%)
Jul 13, 2015 4.557 4.688 4.462 4.557 58,631 +0.11(+2.46%)
Jul 10, 2015 4.367 4.528 4.309 4.447 34,760 +0.11(+2.53%)
Jul 09, 2015 4.265 4.382 4.228 4.338 63,260 +0.15(+3.48%)
Jul 08, 2015 4.323 4.382 4.148 4.192 78,362 -0.16(-3.69%)
Jul 07, 2015 4.666 4.666 4.352 4.352 85,287 -0.29(-6.29%)
Jul 06, 2015 4.498 4.703 4.455 4.644 87,680 +0.15(+3.41%)
Jul 02, 2015 4.688 4.491 4.491 4.491 58,883 -0.18(-3.76%)
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.