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

Sinclair Inc (NQ: SBGI )

11.42 -0.28 (-2.39%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 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 30, 2004 7.277 7.391 7.213 7.375 377,401 +0.06(+0.89%)
Jan 29, 2004 7.337 7.477 7.137 7.310 471,797 +0.08(+1.12%)
Jan 28, 2004 7.618 7.742 7.229 7.229 866,412 -0.44(-5.77%)
Jan 27, 2004 7.785 7.807 7.623 7.672 593,773 -0.10(-1.25%)
Jan 26, 2004 7.721 7.791 7.515 7.769 543,798 +0.07(+0.91%)
Jan 23, 2004 7.672 7.812 7.558 7.699 728,149 +0.02(+0.28%)
Jan 22, 2004 7.575 7.818 7.548 7.677 716,488 +0.10(+1.28%)
Jan 21, 2004 7.683 7.731 7.456 7.580 923,790 -0.15(-1.89%)
Jan 20, 2004 7.802 7.802 7.564 7.726 1,249,551 -0.06(-0.83%)
Jan 16, 2004 7.785 7.845 7.694 7.791 519,366 +0.03(+0.42%)
Jan 15, 2004 7.883 7.937 7.715 7.758 380,797 -0.09(-1.17%)
Jan 14, 2004 7.780 7.899 7.699 7.850 1,209,897 +0.10(+1.25%)
Jan 13, 2004 7.888 7.926 7.748 7.753 1,047,850 -0.10(-1.31%)
Jan 12, 2004 7.861 8.055 7.758 7.856 1,207,443 +0.04(+0.49%)
Jan 09, 2004 8.050 8.185 7.807 7.817 748,464 -0.23(-2.89%)
Jan 08, 2004 7.983 8.077 7.958 8.050 1,224,773 +0.08(+1.02%)
Jan 07, 2004 7.969 8.077 7.937 7.969 1,212,618 -0.07(-0.87%)
Jan 06, 2004 8.039 8.066 8.018 8.039 1,680,074 -0.06(-0.73%)
Jan 05, 2004 8.131 8.153 8.055 8.099 1,978,071 -0.02(-0.27%)
Jan 02, 2004 8.029 8.169 8.023 8.120 1,978,996 +0.03(+0.33%)
Dec 31, 2003 8.110 8.164 8.007 8.093 869,744 +0.01(+0.13%)
Dec 30, 2003 8.201 8.201 8.018 8.082 917,277 -0.11(-1.38%)
Dec 29, 2003 8.034 8.336 8.001 8.196 1,600,301 +0.17(+2.09%)
Dec 26, 2003 7.845 8.039 7.845 8.028 549,234 +0.16(+1.99%)
Dec 24, 2003 7.796 7.877 7.715 7.872 1,000,363 +0.11(+1.46%)
Dec 23, 2003 7.618 7.872 7.596 7.758 2,807,382 +0.14(+1.84%)
Dec 22, 2003 7.764 7.764 7.521 7.618 1,223,911 -0.02(-0.28%)
Dec 19, 2003 7.618 7.688 7.413 7.639 567,029 +0.08(+1.00%)
Dec 18, 2003 7.380 7.596 7.310 7.564 1,132,222 +0.21(+2.79%)
Dec 17, 2003 7.299 7.440 7.288 7.359 1,025,576 -0.02(-0.22%)
Dec 16, 2003 7.294 7.504 7.115 7.375 2,465,435 +0.32(+4.60%)
Dec 15, 2003 7.045 7.175 7.002 7.051 1,208,305 +0.03(+0.46%)
Dec 12, 2003 6.878 7.018 6.813 7.018 962,974 +0.17(+2.44%)
Dec 11, 2003 6.753 6.861 6.721 6.851 1,390,591 +0.11(+1.60%)
Dec 10, 2003 6.451 6.764 6.408 6.743 1,236,232 +0.30(+4.70%)
Dec 09, 2003 6.456 6.537 6.375 6.440 386,929 -0.03(-0.42%)
Dec 08, 2003 6.348 6.478 6.348 6.467 619,848 +0.11(+1.79%)
Dec 05, 2003 6.256 6.375 6.213 6.354 369,906 +0.10(+1.55%)
Dec 04, 2003 6.327 6.348 6.208 6.256 350,861 -0.06(-0.94%)
Dec 03, 2003 6.262 6.489 6.224 6.316 451,919 +0.08(+1.30%)
Dec 02, 2003 6.305 6.397 6.224 6.235 457,549 -0.06(-0.94%)
Dec 01, 2003 6.256 6.354 6.213 6.294 398,801 +0.03(+0.43%)
Nov 28, 2003 6.251 6.294 6.186 6.267 196,694 +0.01(+0.09%)
Nov 26, 2003 6.305 6.354 6.229 6.262 387,294 -0.01(-0.17%)
Nov 25, 2003 6.159 6.321 6.159 6.273 524,885 +0.12(+2.02%)
Nov 24, 2003 5.938 6.186 5.916 6.148 991,328 +0.21(+3.45%)
Nov 21, 2003 5.851 5.975 5.835 5.943 288,538 +0.09(+1.57%)
Nov 20, 2003 5.824 5.943 5.808 5.851 616,074 +0.04(+0.74%)
Nov 19, 2003 5.813 5.938 5.781 5.808 388,121 +0.00(+0.00%)
Nov 18, 2003 5.797 5.905 5.754 5.808 359,451 +0.00(+0.00%)
Nov 17, 2003 5.905 5.932 5.765 5.808 403,560 -0.11(-1.83%)
Nov 14, 2003 5.992 6.078 5.867 5.916 273,557 -0.04(-0.64%)
Nov 13, 2003 5.943 6.035 5.894 5.954 653,725 -0.02(-0.36%)
Nov 12, 2003 5.943 6.089 5.932 5.975 667,926 +0.06(+1.00%)
Nov 11, 2003 6.051 6.089 5.905 5.916 616,132 -0.17(-2.84%)
Nov 10, 2003 6.197 6.262 6.067 6.089 717,950 -0.18(-2.93%)
Nov 07, 2003 6.364 6.375 6.159 6.273 825,942 -0.08(-1.19%)
Nov 06, 2003 6.111 6.397 6.056 6.348 2,408,099 -0.16(-2.41%)
Nov 05, 2003 6.343 6.543 6.283 6.505 679,018 +0.15(+2.29%)
Nov 04, 2003 6.370 6.397 6.256 6.359 510,050 +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.