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:
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Salem Media Group, Inc. - Class A Common Stock (OP:SALM)

0.8250 -0.0145 (-1.73%)
Streaming Delayed Price Updated: 12:38 PM EDT, Oct 17, 2025 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 (%)
Oct 16, 2025 0.8300 0.8395 0.7890 0.8395 21,517 +0.02(+2.38%)
Oct 15, 2025 0.8300 0.8300 0.7890 0.8200 23,371 +0.02(+2.50%)
Oct 14, 2025 0.7900 0.8500 0.7900 0.8000 41,842 +0.01(+1.23%)
Oct 13, 2025 0.8100 0.8100 0.7900 0.7903 4,697 +0.02(+2.28%)
Oct 10, 2025 0.8250 0.8250 0.7727 0.7727 24,080 -0.06(-6.90%)
Oct 09, 2025 0.8101 0.8300 0.8101 0.8300 24,392 +0.00(+0.41%)
Oct 08, 2025 0.8160 0.8266 0.8101 0.8266 2,523 +0.01(+0.80%)
Oct 07, 2025 0.8260 0.8260 0.8100 0.8200 52,982 -0.02(-2.38%)
Oct 06, 2025 0.8290 0.8495 0.8200 0.8400 11,766 -0.01(-1.18%)
Oct 03, 2025 0.8301 0.8500 0.8200 0.8500 56,935 +0.02(+2.40%)
Oct 02, 2025 0.8380 0.8400 0.8301 0.8301 11,307 -0.01(-1.18%)
Oct 01, 2025 0.8500 0.8500 0.8400 0.8400 10,700 +0.01(+0.78%)
Sep 30, 2025 0.8212 0.8335 0.8212 0.8335 883 +0.01(+0.75%)
Sep 29, 2025 0.8400 0.8400 0.8100 0.8273 38,814 -0.01(-1.50%)
Sep 26, 2025 0.8524 0.8524 0.8300 0.8399 16,142 +0.01(+1.31%)
Sep 25, 2025 0.8530 0.8530 0.8204 0.8290 37,450 -0.02(-2.36%)
Sep 24, 2025 0.8250 0.8745 0.8250 0.8490 12,350 +0.01(+1.35%)
Sep 23, 2025 0.8560 0.8845 0.8202 0.8377 152,656 -0.03(-3.71%)
Sep 22, 2025 0.8600 0.8900 0.8200 0.8700 84,120 +0.04(+4.82%)
Sep 19, 2025 0.8670 0.8700 0.8200 0.8300 83,751 -0.04(-4.05%)
Sep 18, 2025 0.8900 0.8900 0.8500 0.8650 29,218 +0.01(+0.58%)
Sep 17, 2025 0.8900 0.8900 0.8600 0.8600 9,730 -0.00(-0.17%)
Sep 16, 2025 0.8900 0.8900 0.8500 0.8615 5,190 -0.02(-2.63%)
Sep 15, 2025 0.8900 0.8900 0.8500 0.8848 37,891 +0.03(+4.09%)
Sep 12, 2025 0.8500 0.8500 0.8320 0.8500 12,709 -0.02(-2.07%)
Sep 11, 2025 0.8555 0.9000 0.8310 0.8680 33,250 +0.03(+3.74%)
Sep 10, 2025 0.8350 0.8450 0.8310 0.8367 7,823 +0.01(+0.92%)
Sep 09, 2025 0.8500 0.8520 0.8291 0.8291 6,960 -0.02(-2.46%)
Sep 08, 2025 0.8590 0.8590 0.8500 0.8500 3,848 -0.00(-0.23%)
Sep 05, 2025 0.8450 0.8799 0.8450 0.8520 6,925 +0.00(+0.24%)
Sep 04, 2025 0.8520 0.8520 0.8264 0.8500 95,997 +0.00(+0.00%)
Sep 03, 2025 0.8516 0.8900 0.8300 0.8500 226,248 +0.00(+0.00%)
Sep 02, 2025 0.9101 0.9400 0.8500 0.8500 16,042 -0.09(-9.57%)
Aug 29, 2025 0.8500 0.9400 0.8500 0.9400 23,453 +0.03(+3.30%)
Aug 28, 2025 0.9600 0.9600 0.8770 0.9100 27,662 -0.06(-6.19%)
Aug 27, 2025 0.9500 0.9700 0.9200 0.9700 15,863 +0.02(+2.11%)
Aug 26, 2025 0.9300 0.9500 0.9300 0.9500 23,654 +0.03(+3.37%)
Aug 25, 2025 0.9095 0.9190 0.9000 0.9190 3,451 +0.01(+1.47%)
Aug 22, 2025 0.8900 0.9443 0.8800 0.9057 24,235 +0.03(+3.15%)
Aug 21, 2025 0.8750 0.9095 0.8600 0.8780 19,606 +0.00(+0.34%)
Aug 20, 2025 0.8260 0.8900 0.8200 0.8750 52,633 +0.06(+6.71%)
Aug 19, 2025 0.8300 0.8501 0.8200 0.8200 11,798 -0.01(-1.20%)
Aug 18, 2025 0.8700 0.8700 0.8051 0.8300 38,762 -0.03(-3.51%)
Aug 15, 2025 0.9000 0.9000 0.8602 0.8602 3,501 +0.01(+1.18%)
Aug 14, 2025 0.8702 0.8978 0.8501 0.8502 13,825 -0.02(-2.30%)
Aug 13, 2025 0.8500 0.9362 0.8500 0.8702 40,452 -0.04(-4.27%)
Aug 12, 2025 0.9400 0.9400 0.9000 0.9090 23,190 -0.00(-0.11%)
Aug 11, 2025 0.8940 0.9500 0.8807 0.9100 12,954 +0.04(+4.59%)
Aug 08, 2025 0.8751 0.9100 0.8701 0.8701 1,648 -0.04(-4.38%)
Aug 07, 2025 0.9500 0.9500 0.8800 0.9100 2,663 +0.00(+0.00%)
Aug 06, 2025 0.9501 0.9501 0.8800 0.9100 5,714 -0.05(-5.22%)
Aug 05, 2025 0.9297 0.9900 0.9297 0.9601 37,055 +0.03(+3.76%)
Aug 04, 2025 0.8500 0.9297 0.8100 0.9253 85,416 +0.10(+11.48%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.
 
 
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.