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%)
Oct 02, 2023 0.6000 0.6100 0.5900 0.6030 21,887 +0.01(+2.20%)
Sep 29, 2023 0.5790 0.5900 0.5636 0.5900 11,202 +0.00(+0.00%)
Sep 28, 2023 0.5635 0.5980 0.5635 0.5900 7,254 +0.02(+3.33%)
Sep 27, 2023 0.5600 0.5800 0.5600 0.5710 111,834 -0.01(-1.55%)
Sep 26, 2023 0.5810 0.5908 0.5600 0.5800 49,086 +0.01(+1.75%)
Sep 25, 2023 0.5700 0.5850 0.5500 0.5700 33,356 -0.02(-3.39%)
Sep 22, 2023 0.5600 0.5900 0.5501 0.5900 24,261 +0.03(+5.77%)
Sep 21, 2023 0.5500 0.5679 0.5500 0.5578 7,579 -0.01(-2.14%)
Sep 20, 2023 0.5960 0.5960 0.5505 0.5700 17,329 -0.01(-1.04%)
Sep 19, 2023 0.5780 0.5780 0.5571 0.5760 14,116 -0.00(-0.84%)
Sep 18, 2023 0.5777 0.5879 0.5577 0.5809 20,984 +0.04(+7.32%)
Sep 15, 2023 0.5900 0.6100 0.5413 0.5413 78,786 -0.05(-9.03%)
Sep 14, 2023 0.6000 0.6192 0.5700 0.5950 88,705 -0.01(-0.83%)
Sep 13, 2023 0.5776 0.6180 0.5700 0.6000 192,199 +0.04(+7.12%)
Sep 12, 2023 0.5900 0.5900 0.5600 0.5601 29,786 +0.00(+0.79%)
Sep 11, 2023 0.6600 0.6700 0.5397 0.5557 176,498 -0.11(-17.06%)
Sep 08, 2023 0.6800 0.6800 0.6500 0.6700 10,221 -0.01(-1.08%)
Sep 07, 2023 0.6800 0.6810 0.6700 0.6773 10,869 -0.00(-0.43%)
Sep 06, 2023 0.6574 0.6900 0.6500 0.6802 12,659 +0.00(+0.01%)
Sep 05, 2023 0.6800 0.6899 0.6300 0.6801 31,815 +0.05(+7.95%)
Sep 01, 2023 0.6190 0.6498 0.6189 0.6300 26,996 +0.02(+3.96%)
Aug 31, 2023 0.6364 0.6364 0.5600 0.6060 113,622 -0.02(-3.86%)
Aug 30, 2023 0.6400 0.6400 0.6276 0.6303 16,016 +0.00(+0.02%)
Aug 29, 2023 0.6901 0.6901 0.6250 0.6302 93,219 -0.04(-5.36%)
Aug 28, 2023 0.6800 0.6890 0.6425 0.6659 73,535 +0.02(+3.21%)
Aug 25, 2023 0.6639 0.6639 0.6401 0.6452 33,078 -0.01(-2.23%)
Aug 24, 2023 0.6700 0.6888 0.6505 0.6599 74,684 -0.03(-4.36%)
Aug 23, 2023 0.7242 0.7242 0.6600 0.6900 88,584 -0.02(-2.82%)
Aug 22, 2023 0.7270 0.7276 0.7100 0.7100 59,230 -0.02(-2.08%)
Aug 21, 2023 0.7490 0.7500 0.7100 0.7251 20,196 -0.01(-2.01%)
Aug 18, 2023 0.8000 0.8000 0.7400 0.7400 41,625 -0.03(-4.27%)
Aug 17, 2023 0.7600 0.7949 0.7572 0.7730 4,660 -0.01(-0.77%)
Aug 16, 2023 0.7500 0.7850 0.7500 0.7790 35,484 +0.03(+3.87%)
Aug 15, 2023 0.7855 0.8260 0.7500 0.7500 67,314 -0.04(-4.52%)
Aug 14, 2023 0.8000 0.8390 0.7683 0.7855 35,509 -0.04(-4.81%)
Aug 11, 2023 0.7880 0.8833 0.7715 0.8252 46,256 +0.06(+8.15%)
Aug 10, 2023 0.7600 0.7849 0.7500 0.7630 63,505 +0.01(+0.83%)
Aug 09, 2023 0.9100 0.9100 0.6600 0.7567 215,756 -0.16(-17.75%)
Aug 08, 2023 0.9400 0.9494 0.9010 0.9200 97,402 -0.02(-2.13%)
Aug 07, 2023 0.9500 0.9599 0.9400 0.9400 21,758 -0.02(-2.08%)
Aug 04, 2023 0.9700 0.9800 0.9401 0.9600 12,297 +0.02(+2.13%)
Aug 03, 2023 0.9500 0.9500 0.9399 0.9400 48,370 -0.01(-1.04%)
Aug 02, 2023 0.9400 0.9500 0.9400 0.9499 7,499 -0.02(-1.73%)
Aug 01, 2023 0.9700 0.9799 0.9500 0.9666 17,045 +0.02(+1.75%)
Jul 31, 2023 0.9400 0.9800 0.9400 0.9500 12,650 -0.02(-1.55%)
Jul 28, 2023 0.9400 0.9760 0.9400 0.9650 10,286 +0.02(+1.58%)
Jul 27, 2023 0.9701 0.9800 0.9500 0.9500 24,047 -0.02(-2.03%)
Jul 26, 2023 0.9700 1.000 0.9500 0.9697 43,536 -0.00(-0.03%)
Jul 25, 2023 0.9700 0.9851 0.9700 0.9700 21,934 -0.01(-1.02%)
Jul 24, 2023 0.9590 1.010 0.9590 0.9800 21,995 -0.01(-1.01%)
Jul 21, 2023 0.9749 1.020 0.9501 0.9900 181,175 +0.03(+2.97%)
Jul 20, 2023 0.9500 0.9699 0.9500 0.9614 21,693 +0.02(+2.28%)
Jul 19, 2023 0.9021 0.9600 0.8970 0.9400 47,615 +0.01(+1.08%)
Jul 18, 2023 0.9200 0.9318 0.8701 0.9300 89,859 +0.04(+4.55%)
Jul 17, 2023 0.9100 0.9195 0.8860 0.8895 40,684 -0.02(-2.25%)
Jul 14, 2023 0.9300 0.9305 0.9100 0.9100 44,045 -0.02(-2.15%)
Jul 13, 2023 0.9295 0.9500 0.9295 0.9300 21,486 -0.01(-1.23%)
Jul 12, 2023 0.9700 0.9780 0.9100 0.9416 23,352 +0.01(+1.25%)
Jul 11, 2023 0.9100 0.9853 0.9100 0.9300 26,742 +0.00(+0.49%)
Jul 10, 2023 0.9700 0.9700 0.9168 0.9255 72,908 -0.02(-2.58%)
Jul 07, 2023 0.9799 0.9799 0.9353 0.9500 37,250 +0.01(+1.23%)
Jul 06, 2023 0.9500 0.9800 0.9113 0.9385 71,885 +0.03(+3.13%)
Jul 05, 2023 0.9300 0.9580 0.9100 0.9100 15,313 -0.05(-4.77%)
Jul 03, 2023 0.9700 0.9800 0.9500 0.9556 15,259 -0.00(-0.23%)
Jun 30, 2023 0.9599 0.9600 0.9370 0.9578 18,716 +0.01(+1.17%)
Jun 29, 2023 0.9300 0.9600 0.9300 0.9467 20,245 -0.00(-0.35%)
Jun 28, 2023 0.9268 0.9600 0.9268 0.9500 24,823 +0.03(+3.04%)
Jun 27, 2023 0.9900 0.9900 0.9208 0.9220 109,805 -0.06(-5.92%)
Jun 26, 2023 0.9400 0.9935 0.9400 0.9800 12,318 +0.04(+4.26%)
Jun 23, 2023 0.9600 0.9900 0.9400 0.9400 52,395 -0.05(-5.05%)
Jun 22, 2023 0.9900 1.000 0.9800 0.9900 23,407 +0.01(+1.02%)
Jun 21, 2023 0.9400 0.9900 0.9400 0.9800 52,659 +0.04(+4.14%)
Jun 20, 2023 0.9500 0.9800 0.9300 0.9410 66,657 -0.02(-1.98%)
Jun 16, 2023 0.9000 0.9700 0.8990 0.9600 127,139 +0.05(+6.02%)
Jun 15, 2023 0.9300 0.9300 0.8990 0.9055 94,390 -0.12(-12.09%)
May 08, 2023 1.000 1.040 1.000 1.030 35,751 +0.01(+0.98%)
May 05, 2023 1.010 1.020 1.000 1.020 22,347 +0.00(+0.00%)
May 04, 2023 1.030 1.040 1.010 1.020 11,906 +0.01(+0.99%)
May 03, 2023 1.030 1.030 1.010 1.010 25,374 -0.01(-0.98%)
May 02, 2023 1.020 1.020 1.010 1.020 16,193 +0.00(+0.00%)
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.