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 28, 2018 2.993 3.164 2.865 2.908 121,966 -0.09(-2.86%)
Sep 27, 2018 3.250 3.275 2.993 2.993 147,116 -0.30(-9.09%)
Sep 26, 2018 3.292 3.335 3.207 3.292 49,625 +0.00(+0.00%)
Sep 25, 2018 3.335 3.404 3.250 3.292 31,979 -0.04(-1.28%)
Sep 24, 2018 3.378 3.421 3.335 3.335 44,037 -0.09(-2.50%)
Sep 21, 2018 3.463 3.463 3.378 3.421 81,389 +0.00(+0.00%)
Sep 20, 2018 3.421 3.463 3.356 3.421 64,384 +0.04(+1.27%)
Sep 19, 2018 3.292 3.421 3.292 3.378 64,807 +0.04(+1.28%)
Sep 18, 2018 3.378 3.378 3.292 3.335 34,268 -0.04(-1.27%)
Sep 17, 2018 3.335 3.378 3.292 3.378 39,293 +0.09(+2.60%)
Sep 14, 2018 3.335 3.378 3.292 3.292 12,980 +0.01(+0.39%)
Sep 13, 2018 3.280 3.322 3.237 3.280 21,186 +0.00(+0.00%)
Sep 12, 2018 3.237 3.322 3.237 3.280 33,787 +0.04(+1.30%)
Sep 11, 2018 3.280 3.322 3.237 3.237 56,090 -0.02(-0.65%)
Sep 10, 2018 3.280 3.280 3.223 3.258 25,366 +0.00(+0.00%)
Sep 07, 2018 3.237 3.280 3.153 3.258 37,697 +0.02(+0.65%)
Sep 06, 2018 3.195 3.280 3.153 3.237 42,637 +0.04(+1.32%)
Sep 05, 2018 3.237 3.364 3.153 3.195 43,119 +0.04(+1.33%)
Sep 04, 2018 3.237 3.237 3.153 3.153 30,442 -0.08(-2.60%)
Aug 31, 2018 3.237 3.237 3.237 0 +0.00(+0.00%)
Aug 30, 2018 3.364 3.364 3.195 3.237 62,357 +0.04(+1.32%)
Aug 29, 2018 3.237 3.304 3.153 3.195 55,978 +0.00(+0.00%)
Aug 28, 2018 3.237 3.280 3.153 3.195 46,926 -0.04(-1.30%)
Aug 27, 2018 3.237 3.406 3.237 3.237 95,670 +0.00(+0.00%)
Aug 24, 2018 3.322 3.322 3.237 3.237 52,087 -0.08(-2.53%)
Aug 23, 2018 3.322 3.322 3.237 3.322 64,943 +0.04(+1.28%)
Aug 22, 2018 3.490 3.565 3.280 3.280 153,954 -0.21(-6.02%)
Aug 21, 2018 3.406 3.511 3.216 3.490 176,135 +0.13(+3.75%)
Aug 20, 2018 3.069 3.490 3.069 3.364 312,306 +0.38(+12.68%)
Aug 17, 2018 2.985 3.069 2.859 2.985 127,482 +0.04(+1.43%)
Aug 16, 2018 2.901 2.985 2.880 2.943 122,940 +0.08(+2.94%)
Aug 15, 2018 3.195 3.233 2.859 2.859 318,112 -0.38(-11.69%)
Aug 14, 2018 3.364 3.406 3.153 3.237 204,455 -0.13(-3.75%)
Aug 13, 2018 3.322 3.994 3.280 3.364 239,540 +0.06(+1.91%)
Aug 10, 2018 3.448 3.616 2.943 3.301 292,306 -0.27(-7.65%)
Aug 09, 2018 3.826 4.204 3.490 3.574 290,770 -0.71(-16.67%)
Aug 08, 2018 4.499 4.625 4.036 4.289 219,297 +0.17(+4.08%)
Aug 07, 2018 4.247 4.344 4.120 4.120 72,528 -0.13(-2.97%)
Aug 06, 2018 4.120 4.415 4.078 4.247 94,365 +0.13(+3.06%)
Aug 03, 2018 4.120 4.204 4.036 4.120 43,049 +0.04(+1.03%)
Aug 02, 2018 3.994 4.162 3.952 4.078 51,068 +0.04(+1.04%)
Aug 01, 2018 4.162 4.168 3.952 4.036 33,536 -0.13(-3.03%)
Jul 31, 2018 4.499 4.499 4.036 4.162 116,915 -0.42(-9.17%)
Jul 30, 2018 3.826 4.625 3.763 4.583 395,144 +0.76(+19.78%)
Jul 27, 2018 3.868 3.877 3.700 3.826 26,400 -0.04(-1.09%)
Jul 26, 2018 3.952 3.658 3.868 60,863 +0.17(+4.55%)
Jul 25, 2018 3.910 3.994 3.574 3.700 114,643 -0.21(-5.38%)
Jul 24, 2018 3.994 3.910 3.910 43,036 +0.00(+0.00%)
Jul 23, 2018 3.952 4.120 3.784 3.910 87,882 -0.08(-2.11%)
Jul 20, 2018 3.910 4.120 3.910 3.994 61,084 +0.08(+2.15%)
Jul 19, 2018 3.910 4.204 3.868 3.910 97,743 -0.02(-0.53%)
Jul 18, 2018 4.078 4.120 3.910 3.931 59,636 -0.15(-3.61%)
Jul 17, 2018 3.742 4.120 3.658 4.078 159,078 +0.17(+4.30%)
Jul 16, 2018 3.868 3.994 3.784 3.910 301,801 -0.17(-4.12%)
Jul 13, 2018 4.415 4.511 4.036 4.078 226,254 -0.34(-7.62%)
Jul 12, 2018 4.373 4.457 4.036 4.415 230,688 +0.04(+0.96%)
Jul 11, 2018 4.541 4.583 4.331 4.373 135,568 -0.21(-4.59%)
Jul 10, 2018 5.045 5.045 4.373 4.583 237,855 -0.50(-9.92%)
Jul 09, 2018 5.172 5.172 5.045 5.087 383,411 +0.08(+1.68%)
Jul 06, 2018 4.793 5.256 4.625 5.003 269,582 +0.25(+5.31%)
Jul 05, 2018 4.541 4.919 4.541 4.751 163,235 +0.25(+5.61%)
Jul 03, 2018 4.499 4.499 4.499 0 +0.04(+0.94%)
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.