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 (%)
Oct 31, 2011 5.702 5.809 5.643 5.655 543,957 -0.14(-2.44%)
Oct 28, 2011 5.673 5.885 5.561 5.797 794,324 +0.11(+1.87%)
Oct 27, 2011 5.891 5.891 5.578 5.691 1,120,639 +0.05(+0.84%)
Oct 26, 2011 5.502 5.738 5.360 5.643 984,024 +0.23(+4.25%)
Oct 25, 2011 5.578 5.632 5.390 5.413 490,454 -0.21(-3.68%)
Oct 24, 2011 5.407 5.626 5.289 5.620 849,039 +0.25(+4.62%)
Oct 21, 2011 5.407 5.419 5.201 5.372 1,056,030 +0.09(+1.68%)
Oct 20, 2011 5.242 5.301 5.071 5.283 790,676 +0.12(+2.40%)
Oct 19, 2011 5.230 5.319 5.112 5.159 651,109 -0.09(-1.69%)
Oct 18, 2011 5.035 5.283 4.982 5.248 779,818 +0.21(+4.22%)
Oct 17, 2011 5.230 5.230 5.018 5.035 752,027 -0.26(-4.91%)
Oct 14, 2011 5.360 5.390 5.254 5.295 901,124 +0.02(+0.34%)
Oct 13, 2011 5.313 5.330 5.165 5.277 802,162 -0.04(-0.67%)
Oct 12, 2011 5.118 5.360 5.118 5.313 621,064 +0.24(+4.77%)
Oct 11, 2011 5.041 5.142 4.970 5.071 659,709 -0.05(-0.92%)
Oct 10, 2011 4.770 5.136 4.740 5.118 634,072 +0.47(+10.03%)
Oct 07, 2011 4.770 4.782 4.581 4.652 588,137 -0.09(-1.99%)
Oct 06, 2011 4.734 4.770 4.593 4.746 596,853 +0.06(+1.39%)
Oct 05, 2011 4.475 4.711 4.286 4.681 874,607 +0.24(+5.31%)
Oct 04, 2011 4.038 4.457 4.004 4.445 900,348 +0.34(+8.35%)
Oct 03, 2011 4.179 4.356 4.055 4.103 1,125,499 -0.13(-3.07%)
Sep 30, 2011 4.356 4.392 4.227 4.233 648,363 -0.20(-4.53%)
Sep 29, 2011 4.421 4.457 4.173 4.433 683,006 +0.14(+3.30%)
Sep 28, 2011 4.575 4.628 4.280 4.292 563,236 -0.26(-5.71%)
Sep 27, 2011 4.734 4.811 4.492 4.551 677,956 -0.06(-1.28%)
Sep 26, 2011 4.557 4.652 4.351 4.610 695,340 +0.11(+2.49%)
Sep 23, 2011 4.362 4.557 4.228 4.498 689,008 +0.16(+3.67%)
Sep 22, 2011 4.339 4.639 4.215 4.339 1,007,439 -0.15(-3.42%)
Sep 21, 2011 4.693 4.823 4.486 4.492 695,160 -0.17(-3.67%)
Sep 20, 2011 4.817 4.888 4.663 4.663 603,613 -0.11(-2.23%)
Sep 19, 2011 4.758 4.846 4.610 4.770 1,139,814 -0.08(-1.58%)
Sep 16, 2011 4.852 4.982 4.799 4.846 746,381 +0.05(+0.98%)
Sep 15, 2011 4.900 4.900 4.740 4.799 823,527 -0.03(-0.61%)
Sep 14, 2011 4.610 4.941 4.551 4.829 1,277,242 +0.28(+6.23%)
Sep 13, 2011 4.398 4.634 4.398 4.545 1,415,474 +0.19(+4.34%)
Sep 12, 2011 4.168 4.392 4.156 4.356 1,506,672 +0.12(+2.79%)
Sep 09, 2011 4.114 4.315 4.103 4.238 1,708,493 +0.11(+2.57%)
Sep 08, 2011 4.250 4.250 4.079 4.132 1,137,462 -0.16(-3.71%)
Sep 07, 2011 4.185 4.327 4.114 4.292 1,093,768 +0.20(+4.91%)
Sep 06, 2011 3.937 4.103 3.902 4.091 1,600,101 +0.02(+0.43%)
Sep 02, 2011 4.185 4.416 4.067 4.073 1,582,392 -0.27(-6.25%)
Sep 01, 2011 4.622 4.773 4.303 4.345 1,261,323 -0.27(-5.76%)
Aug 31, 2011 4.634 4.782 4.569 4.610 817,989 +0.04(+0.77%)
Aug 30, 2011 4.746 4.776 4.557 4.575 2,100,125 -0.19(-4.08%)
Aug 29, 2011 4.525 4.781 4.438 4.770 1,454,254 +0.34(+7.61%)
Aug 26, 2011 4.246 4.438 4.159 4.432 652,913 +0.15(+3.39%)
Aug 25, 2011 4.450 4.514 4.246 4.287 938,497 -0.09(-2.12%)
Aug 24, 2011 4.357 4.508 4.258 4.380 1,303,752 +0.00(+0.00%)
Aug 23, 2011 4.246 4.380 4.130 4.380 1,161,628 +0.17(+4.15%)
Aug 22, 2011 4.525 4.671 4.188 4.205 602,355 -0.15(-3.47%)
Aug 19, 2011 4.392 4.671 4.345 4.357 1,329,629 -0.15(-3.23%)
Aug 18, 2011 4.636 4.682 4.397 4.502 1,853,621 -0.27(-5.72%)
Aug 17, 2011 4.502 4.816 4.473 4.776 1,022,438 +0.31(+6.90%)
Aug 16, 2011 4.520 4.572 4.351 4.467 687,520 -0.09(-2.04%)
Aug 15, 2011 4.415 4.584 4.322 4.560 659,331 +0.22(+4.95%)
Aug 12, 2011 4.357 4.438 4.223 4.345 850,901 +0.04(+0.95%)
Aug 11, 2011 4.107 4.357 4.014 4.304 1,228,171 +0.24(+5.87%)
Aug 10, 2011 4.136 4.339 3.955 4.066 1,145,516 -0.22(-5.16%)
Aug 09, 2011 4.211 4.345 3.839 4.287 2,005,893 +0.10(+2.36%)
Aug 08, 2011 4.427 4.572 4.089 4.188 1,622,886 -0.45(-9.77%)
Aug 05, 2011 4.962 5.148 4.363 4.642 1,145,405 -0.22(-4.55%)
Aug 04, 2011 5.311 5.427 4.845 4.863 1,879,582 -0.53(-9.82%)
Aug 03, 2011 5.695 5.887 5.270 5.392 1,802,630 -0.26(-4.63%)
Aug 02, 2011 5.916 6.014 5.642 5.654 938,066 -0.33(-5.49%)
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.