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, 2012 7.668 7.907 7.446 7.830 748,051 +0.24(+3.11%)
Oct 26, 2012 7.264 7.594 7.594 7.594 604,433 +0.31(+4.27%)
Oct 25, 2012 7.612 7.643 7.227 7.283 684,913 -0.25(-3.38%)
Oct 24, 2012 7.569 7.606 7.494 7.538 609,107 -0.01(-0.16%)
Oct 23, 2012 7.699 7.737 7.538 7.550 942,392 -0.22(-2.80%)
Oct 19, 2012 7.892 8.060 7.581 7.768 698,026 -0.16(-1.96%)
Oct 18, 2012 8.035 8.048 7.886 7.923 1,293,185 -0.11(-1.32%)
Oct 17, 2012 7.600 8.029 7.576 8.029 769,602 +0.43(+5.64%)
Oct 16, 2012 7.594 7.699 7.569 7.600 321,294 +0.03(+0.41%)
Oct 15, 2012 7.600 7.600 7.469 7.569 242,619 +0.01(+0.08%)
Oct 12, 2012 7.575 7.606 7.432 7.563 506,829 +0.01(+0.08%)
Oct 11, 2012 7.326 7.563 7.264 7.556 1,148,844 +0.30(+4.11%)
Oct 10, 2012 7.140 7.258 7.140 7.258 619,194 +0.14(+1.92%)
Oct 09, 2012 7.109 7.134 6.991 7.121 794,882 +0.03(+0.44%)
Oct 08, 2012 7.171 7.239 7.047 7.090 410,898 -0.16(-2.23%)
Oct 05, 2012 7.239 7.376 7.146 7.252 527,889 +0.02(+0.26%)
Oct 04, 2012 7.208 7.238 7.084 7.233 346,366 +0.06(+0.78%)
Oct 03, 2012 7.084 7.239 7.034 7.177 596,159 +0.12(+1.76%)
Oct 02, 2012 7.134 7.270 7.022 7.053 960,182 -0.19(-2.66%)
Oct 01, 2012 7.047 7.270 7.047 7.246 874,453 +0.28(+4.01%)
Sep 28, 2012 7.134 7.246 6.966 6.966 860,602 -0.22(-3.03%)
Sep 27, 2012 7.183 7.283 7.115 7.183 578,242 +0.05(+0.70%)
Sep 26, 2012 7.432 7.432 7.103 7.134 718,267 -0.24(-3.29%)
Sep 25, 2012 7.848 7.892 7.364 7.376 1,042,251 -0.43(-5.49%)
Sep 24, 2012 7.743 7.929 7.631 7.805 703,792 +0.01(+0.16%)
Sep 21, 2012 7.718 7.811 7.587 7.792 625,651 +0.19(+2.45%)
Sep 20, 2012 7.594 7.718 7.519 7.606 324,419 -0.06(-0.81%)
Sep 19, 2012 7.563 7.674 7.463 7.668 346,015 +0.17(+2.24%)
Sep 18, 2012 7.544 7.667 7.469 7.500 374,145 -0.08(-1.07%)
Sep 17, 2012 7.662 7.712 7.469 7.581 420,890 -0.16(-2.01%)
Sep 14, 2012 7.674 7.786 7.427 7.737 549,326 +0.03(+0.40%)
Sep 13, 2012 7.494 7.712 7.444 7.705 821,639 +0.24(+3.16%)
Sep 12, 2012 7.612 7.668 7.413 7.469 427,576 -0.12(-1.56%)
Sep 11, 2012 7.581 7.650 7.469 7.587 411,669 +0.04(+0.49%)
Sep 10, 2012 7.643 7.687 7.525 7.550 832,939 -0.16(-2.10%)
Sep 07, 2012 7.513 7.730 7.488 7.712 587,743 +0.25(+3.42%)
Sep 06, 2012 7.339 7.563 7.302 7.457 971,009 +0.15(+2.04%)
Sep 05, 2012 7.264 7.395 7.215 7.308 1,367,985 +0.06(+0.77%)
Sep 04, 2012 7.165 7.320 7.084 7.252 588,765 +0.07(+0.95%)
Aug 31, 2012 7.215 7.307 7.065 7.183 625,261 +0.00(+0.00%)
Aug 30, 2012 7.121 7.221 7.072 7.183 595,355 -0.03(-0.43%)
Aug 29, 2012 7.227 7.339 7.140 7.215 658,907 -0.04(-0.51%)
Aug 27, 2012 7.197 7.301 7.148 7.252 699,499 +0.08(+1.11%)
Aug 24, 2012 7.074 7.289 6.994 7.172 484,610 +0.05(+0.69%)
Aug 23, 2012 7.270 7.270 7.068 7.123 585,348 -0.13(-1.78%)
Aug 22, 2012 7.332 7.418 7.233 7.252 592,983 -0.12(-1.66%)
Aug 21, 2012 7.197 7.418 7.178 7.375 744,757 +0.19(+2.65%)
Aug 20, 2012 7.141 7.240 7.141 7.184 720,140 +0.07(+1.04%)
Aug 17, 2012 6.902 7.207 6.902 7.111 636,626 +0.20(+2.93%)
Aug 16, 2012 7.013 7.203 6.896 6.908 905,990 -0.08(-1.14%)
Aug 15, 2012 6.927 7.019 6.835 6.988 841,290 +0.12(+1.79%)
Aug 14, 2012 6.939 7.111 6.829 6.865 985,811 -0.19(-2.70%)
Aug 13, 2012 7.080 7.141 6.945 7.056 464,181 -0.02(-0.26%)
Aug 10, 2012 6.976 7.141 6.917 7.074 601,147 +0.11(+1.59%)
Aug 09, 2012 7.160 7.184 6.902 6.963 1,226,807 -0.28(-3.89%)
Aug 08, 2012 7.252 7.362 7.160 7.246 654,997 -0.06(-0.84%)
Aug 07, 2012 7.233 7.344 7.154 7.307 905,680 +0.12(+1.71%)
Aug 06, 2012 7.215 7.332 7.135 7.184 725,097 +0.02(+0.34%)
Aug 03, 2012 7.062 7.215 6.933 7.160 602,906 +0.27(+3.92%)
Aug 02, 2012 7.013 7.123 6.841 6.890 1,011,624 -0.17(-2.43%)
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.