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 )

14.79 +0.73 (+5.19%)
Streaming Delayed Price Updated: 3:54 PM EDT, Sep 20, 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 31, 2008 4.287 4.613 4.287 4.380 1,811,820 +0.08(+1.81%)
Jan 30, 2008 4.633 4.769 4.229 4.302 1,778,555 -0.37(-8.01%)
Jan 29, 2008 4.589 4.789 4.472 4.677 1,528,281 +0.11(+2.34%)
Jan 28, 2008 4.351 4.579 4.292 4.570 1,166,357 +0.22(+5.03%)
Jan 25, 2008 4.506 4.540 4.287 4.351 774,903 -0.09(-1.97%)
Jan 24, 2008 4.292 4.458 4.253 4.438 1,043,823 +0.16(+3.75%)
Jan 23, 2008 3.995 4.336 3.927 4.278 1,328,296 +0.24(+6.03%)
Jan 22, 2008 3.917 4.205 3.917 4.034 873,793 +0.01(+0.24%)
Jan 21, 2008 4.132 4.263 4.000 4.025 1,105,928 +0.00(+0.00%)
Jan 18, 2008 4.132 4.263 4.000 4.025 1,105,928 -0.20(-4.72%)
Jan 17, 2008 4.180 4.273 4.132 4.224 1,479,634 +0.01(+0.23%)
Jan 16, 2008 4.054 4.289 4.034 4.214 1,214,768 +0.14(+3.46%)
Jan 15, 2008 4.034 4.141 3.995 4.073 946,648 +0.04(+0.96%)
Jan 14, 2008 4.107 4.107 4.005 4.034 883,059 +0.00(+0.00%)
Jan 11, 2008 4.102 4.166 4.034 4.034 1,027,630 -0.09(-2.24%)
Jan 10, 2008 4.117 4.214 3.995 4.127 2,355,860 -0.05(-1.17%)
Jan 09, 2008 3.908 4.205 3.908 4.175 2,966,548 +0.28(+7.12%)
Jan 08, 2008 3.966 4.029 3.840 3.898 2,086,166 -0.04(-1.11%)
Jan 07, 2008 3.810 4.010 3.762 3.942 1,727,757 +0.16(+4.11%)
Jan 04, 2008 3.913 3.927 3.747 3.786 1,160,823 -0.15(-3.83%)
Jan 03, 2008 4.000 4.039 3.932 3.937 851,403 -0.05(-1.34%)
Jan 02, 2008 3.981 4.059 3.917 3.990 1,417,649 -0.00(-0.12%)
Jan 01, 2008 4.039 4.122 3.927 3.995 1,185,899 +0.00(+0.00%)
Dec 31, 2007 4.039 4.122 3.927 3.995 1,185,899 -0.08(-2.03%)
Dec 28, 2007 4.146 4.258 4.073 4.078 1,210,839 -0.04(-1.06%)
Dec 27, 2007 4.282 4.312 4.117 4.122 1,070,341 -0.21(-4.83%)
Dec 26, 2007 4.360 4.453 4.268 4.331 1,345,773 -0.03(-0.67%)
Dec 24, 2007 4.404 4.482 4.355 4.360 479,130 -0.03(-0.78%)
Dec 21, 2007 4.467 4.487 4.385 4.394 1,806,273 +0.00(+0.00%)
Dec 20, 2007 4.428 4.428 4.316 4.394 1,574,303 +0.02(+0.45%)
Dec 19, 2007 4.409 4.516 4.375 4.375 1,541,681 -0.03(-0.77%)
Dec 18, 2007 4.472 4.531 4.385 4.409 1,929,157 -0.03(-0.77%)
Dec 17, 2007 4.492 4.560 4.443 4.443 722,747 -0.06(-1.30%)
Dec 14, 2007 4.574 4.667 4.497 4.501 891,295 -0.13(-2.73%)
Dec 13, 2007 4.540 4.628 4.526 4.628 639,166 +0.05(+1.17%)
Dec 12, 2007 4.793 4.813 4.555 4.574 993,058 -0.10(-2.08%)
Dec 11, 2007 4.827 4.896 4.672 4.672 1,443,091 -0.14(-2.93%)
Dec 10, 2007 4.837 4.905 4.769 4.813 808,507 -0.00(-0.10%)
Dec 07, 2007 4.686 4.964 4.657 4.818 1,484,278 +0.16(+3.45%)
Dec 06, 2007 4.662 4.754 4.506 4.657 2,109,631 -0.00(-0.10%)
Dec 05, 2007 4.852 4.891 4.638 4.662 1,212,253 -0.12(-2.44%)
Dec 04, 2007 4.827 4.896 4.754 4.779 909,845 -0.08(-1.70%)
Dec 03, 2007 5.017 5.017 4.798 4.862 1,761,481 -0.18(-3.48%)
Nov 30, 2007 5.124 5.158 5.017 5.037 3,069,183 -0.01(-0.29%)
Nov 29, 2007 5.046 5.134 4.978 5.051 2,209,177 -0.01(-0.19%)
Nov 28, 2007 4.823 5.100 4.789 5.061 2,944,524 +0.30(+6.34%)
Nov 27, 2007 4.842 4.915 4.725 4.759 1,048,019 -0.07(-1.51%)
Nov 26, 2007 4.944 5.066 4.803 4.832 920,947 -0.12(-2.46%)
Nov 23, 2007 4.964 5.032 4.935 4.954 565,568 +0.01(+0.20%)
Nov 21, 2007 5.056 5.110 4.900 4.944 1,222,826 -0.15(-2.87%)
Nov 20, 2007 5.090 5.139 4.949 5.090 1,623,705 +0.00(+0.10%)
Nov 19, 2007 5.202 5.227 5.051 5.085 1,337,633 -0.17(-3.15%)
Nov 16, 2007 5.509 5.572 5.227 5.251 3,246,426 -0.25(-4.51%)
Nov 15, 2007 5.475 5.553 5.426 5.499 2,106,247 +0.00(+0.00%)
Nov 14, 2007 5.509 5.548 5.441 5.499 1,275,150 +0.02(+0.36%)
Nov 13, 2007 5.509 5.567 5.470 5.480 1,652,597 +0.00(+0.00%)
Nov 12, 2007 5.475 5.630 5.460 5.480 1,176,274 +0.01(+0.18%)
Nov 09, 2007 5.475 5.611 5.426 5.470 2,142,312 -0.09(-1.58%)
Nov 08, 2007 5.489 5.587 5.450 5.557 1,648,432 +0.12(+2.15%)
Nov 07, 2007 5.543 5.640 5.441 5.441 1,501,352 -0.19(-3.37%)
Nov 06, 2007 5.499 5.640 5.436 5.630 1,393,099 +0.16(+2.94%)
Nov 05, 2007 5.411 5.519 5.411 5.470 2,159,816 -0.02(-0.44%)
Nov 02, 2007 5.499 5.582 5.392 5.494 1,302,568 -0.00(-0.09%)
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.