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 )

11.30 -0.41 (-3.50%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 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 (%)
Oct 30, 2009 2.167 2.226 2.075 2.129 729,811 -0.07(-3.19%)
Oct 29, 2009 2.058 2.237 2.058 2.199 852,223 +0.18(+9.12%)
Oct 28, 2009 2.242 2.280 1.988 2.015 1,180,235 -0.24(-10.77%)
Oct 27, 2009 2.410 2.410 2.204 2.258 558,511 -0.15(-6.07%)
Oct 26, 2009 2.523 2.599 2.340 2.404 514,107 -0.11(-4.51%)
Oct 23, 2009 2.572 2.745 2.491 2.518 665,347 -0.17(-6.43%)
Oct 22, 2009 2.658 2.712 2.599 2.691 847,540 +0.04(+1.63%)
Oct 21, 2009 2.647 2.728 2.599 2.647 1,108,345 -0.02(-0.61%)
Oct 20, 2009 2.685 2.755 2.593 2.664 654,159 -0.05(-1.99%)
Oct 19, 2009 2.669 2.858 2.572 2.718 1,127,585 +0.09(+3.50%)
Oct 16, 2009 2.561 2.642 2.496 2.626 850,061 +0.03(+1.25%)
Oct 15, 2009 2.572 2.604 2.437 2.593 1,894,617 -0.01(-0.21%)
Oct 14, 2009 2.318 2.696 2.221 2.599 3,077,254 +0.31(+13.71%)
Oct 13, 2009 2.010 2.334 1.950 2.285 3,633,367 +0.27(+13.40%)
Oct 12, 2009 1.961 2.026 1.945 2.015 624,762 +0.06(+3.04%)
Oct 09, 2009 1.956 2.015 1.896 1.956 527,051 +0.01(+0.28%)
Oct 08, 2009 1.848 1.977 1.837 1.950 809,434 +0.12(+6.49%)
Oct 07, 2009 1.821 1.842 1.783 1.832 292,725 -0.01(-0.29%)
Oct 06, 2009 1.788 1.859 1.756 1.837 484,646 +0.06(+3.66%)
Oct 05, 2009 1.599 1.772 1.599 1.772 767,727 +0.18(+11.19%)
Oct 02, 2009 1.497 1.664 1.432 1.594 863,556 -0.09(-5.14%)
Oct 01, 2009 1.918 1.918 1.680 1.680 567,503 -0.25(-13.13%)
Sep 30, 2009 1.886 1.972 1.848 1.934 524,473 -0.02(-1.10%)
Sep 29, 2009 1.934 1.988 1.934 1.956 529,052 +0.06(+3.13%)
Sep 28, 2009 1.837 1.940 1.805 1.896 369,444 +0.07(+3.85%)
Sep 25, 2009 1.815 1.902 1.756 1.826 487,584 +0.00(+0.00%)
Sep 24, 2009 1.967 1.967 1.805 1.826 493,462 -0.15(-7.65%)
Sep 23, 2009 1.988 1.988 1.918 1.977 591,281 -0.01(-0.54%)
Sep 22, 2009 2.015 2.037 1.983 1.988 536,194 +0.00(+0.00%)
Sep 21, 2009 2.004 2.053 1.869 1.988 1,052,840 +0.02(+0.82%)
Sep 18, 2009 1.891 2.004 1.788 1.972 1,350,676 +0.09(+4.89%)
Sep 17, 2009 2.048 2.134 1.875 1.880 824,048 -0.18(-8.66%)
Sep 16, 2009 1.848 2.075 1.821 2.058 1,645,867 +0.21(+11.40%)
Sep 15, 2009 1.691 1.869 1.659 1.848 1,947,964 +0.15(+8.57%)
Sep 14, 2009 1.669 1.713 1.588 1.702 279,206 +0.02(+0.96%)
Sep 11, 2009 1.691 1.740 1.610 1.686 551,686 -0.01(-0.64%)
Sep 10, 2009 1.632 1.702 1.572 1.696 545,567 +0.07(+4.32%)
Sep 09, 2009 1.502 1.642 1.453 1.626 963,135 +0.13(+8.66%)
Sep 08, 2009 1.513 1.561 1.470 1.497 677,145 -0.01(-0.72%)
Sep 04, 2009 1.389 1.513 1.362 1.507 513,006 +0.12(+8.56%)
Sep 03, 2009 1.443 1.491 1.378 1.389 627,108 -0.05(-3.38%)
Sep 02, 2009 1.437 1.491 1.378 1.437 473,382 +0.00(+0.00%)
Sep 01, 2009 1.513 1.583 1.432 1.437 816,499 -0.09(-6.01%)
Aug 31, 2009 1.599 1.702 1.502 1.529 1,359,268 -0.12(-7.21%)
Aug 28, 2009 1.750 1.750 1.561 1.648 785,322 -0.10(-5.57%)
Aug 27, 2009 1.637 1.745 1.551 1.745 705,594 +0.08(+4.87%)
Aug 26, 2009 1.680 1.680 1.583 1.664 1,071,828 -0.05(-3.14%)
Aug 25, 2009 1.680 1.810 1.648 1.718 1,816,319 +0.03(+1.92%)
Aug 24, 2009 1.702 1.913 1.572 1.686 6,552,455 +0.15(+9.47%)
Aug 21, 2009 1.318 1.864 1.297 1.540 8,394,979 +0.38(+32.56%)
Aug 20, 2009 1.124 1.162 1.081 1.162 388,099 +0.04(+3.37%)
Aug 19, 2009 1.081 1.129 1.043 1.124 490,778 +0.01(+0.97%)
Aug 18, 2009 1.032 1.134 1.010 1.113 506,021 +0.08(+7.85%)
Aug 17, 2009 1.108 1.109 0.9887 1.032 864,232 -0.12(-10.33%)
Aug 14, 2009 1.194 1.270 1.129 1.151 569,751 -0.07(-5.75%)
Aug 13, 2009 1.291 1.318 1.156 1.221 683,494 +0.01(+0.44%)
Aug 12, 2009 1.205 1.313 1.189 1.216 687,164 +0.03(+2.74%)
Aug 11, 2009 1.470 1.507 1.162 1.183 1,065,317 -0.30(-20.07%)
Aug 10, 2009 1.302 1.480 1.221 1.480 643,631 +0.14(+10.48%)
Aug 07, 2009 1.135 1.399 1.129 1.340 1,419,313 +0.23(+20.39%)
Aug 06, 2009 1.172 1.189 1.070 1.113 1,272,712 -0.09(-7.21%)
Aug 05, 2009 1.172 1.270 1.151 1.199 1,311,244 +0.02(+1.83%)
Aug 04, 2009 1.226 1.318 1.151 1.178 1,480,967 +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.