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 (%)
Nov 30, 2004 3.885 3.939 3.820 3.895 1,222,343 +0.03(+0.70%)
Nov 29, 2004 3.955 3.976 3.766 3.868 1,842,769 -0.03(-0.83%)
Nov 26, 2004 3.863 3.917 3.809 3.901 660,591 +0.05(+1.26%)
Nov 24, 2004 3.847 3.885 3.766 3.852 1,589,194 +0.08(+2.00%)
Nov 23, 2004 3.674 3.836 3.620 3.777 1,573,461 +0.12(+3.25%)
Nov 22, 2004 3.674 3.674 3.593 3.658 1,946,790 +0.00(+0.00%)
Nov 19, 2004 3.620 3.663 3.598 3.658 839,944 +0.02(+0.59%)
Nov 18, 2004 3.598 3.641 3.566 3.636 673,917 +0.02(+0.45%)
Nov 17, 2004 3.658 3.685 3.598 3.620 234,695 +0.03(+0.90%)
Nov 16, 2004 3.604 3.690 3.577 3.587 324,280 -0.04(-1.19%)
Nov 15, 2004 3.636 3.685 3.587 3.631 692,426 +0.02(+0.45%)
Nov 12, 2004 3.733 3.739 3.593 3.614 715,933 -0.06(-1.62%)
Nov 11, 2004 3.674 3.728 3.593 3.674 443,478 +0.03(+0.74%)
Nov 10, 2004 3.728 3.728 3.598 3.647 394,059 -0.03(-0.88%)
Nov 09, 2004 3.701 3.744 3.614 3.679 452,178 +0.03(+0.89%)
Nov 08, 2004 3.674 3.739 3.620 3.647 620,241 -0.08(-2.17%)
Nov 05, 2004 3.793 3.793 3.674 3.728 614,503 -0.05(-1.43%)
Nov 04, 2004 3.836 3.836 3.690 3.782 945,261 -0.08(-2.10%)
Nov 03, 2004 3.793 3.906 3.792 3.863 1,378,005 +0.14(+3.62%)
Nov 02, 2004 3.793 3.820 3.685 3.728 555,459 -0.03(-0.72%)
Nov 01, 2004 3.847 3.847 3.695 3.755 738,884 -0.03(-0.71%)
Oct 29, 2004 3.777 3.809 3.771 3.782 713,527 +0.01(+0.14%)
Oct 28, 2004 3.728 3.847 3.712 3.777 865,672 -0.01(-0.14%)
Oct 27, 2004 3.809 3.858 3.760 3.782 1,115,730 -0.03(-0.71%)
Oct 26, 2004 3.863 3.863 3.782 3.809 897,322 -0.02(-0.42%)
Oct 25, 2004 3.901 3.906 3.798 3.825 527,695 -0.05(-1.26%)
Oct 22, 2004 3.912 3.917 3.825 3.874 1,319,701 +0.02(+0.56%)
Oct 21, 2004 3.868 3.917 3.749 3.852 2,284,397 +0.04(+1.13%)
Oct 20, 2004 3.512 3.976 3.490 3.809 4,718,718 +0.43(+12.62%)
Oct 19, 2004 3.598 3.604 3.306 3.382 2,311,050 -0.12(-3.54%)
Oct 18, 2004 3.787 3.820 3.442 3.506 2,197,959 -0.30(-7.81%)
Oct 15, 2004 3.890 3.949 3.771 3.804 793,486 -0.04(-0.98%)
Oct 14, 2004 3.863 3.922 3.836 3.841 650,040 -0.02(-0.42%)
Oct 13, 2004 3.944 4.025 3.858 3.858 840,499 -0.08(-2.06%)
Oct 12, 2004 3.982 4.025 3.912 3.939 789,414 -0.05(-1.22%)
Oct 11, 2004 4.095 4.133 3.982 3.987 1,086,486 -0.06(-1.60%)
Oct 08, 2004 4.101 4.193 4.052 4.052 409,422 -0.11(-2.72%)
Oct 07, 2004 4.236 4.236 4.122 4.166 532,137 -0.06(-1.41%)
Oct 06, 2004 4.160 4.257 4.117 4.225 503,633 +0.11(+2.62%)
Oct 05, 2004 4.111 4.160 4.052 4.117 706,493 +0.01(+0.13%)
Oct 04, 2004 3.998 4.128 3.712 4.111 1,106,105 +0.10(+2.42%)
Oct 01, 2004 3.976 4.068 3.955 4.014 518,996 +0.07(+1.78%)
Sep 30, 2004 3.928 3.982 3.922 3.944 640,786 -0.02(-0.54%)
Sep 29, 2004 3.928 3.971 3.825 3.966 320,948 +0.06(+1.66%)
Sep 28, 2004 3.939 4.014 3.793 3.901 794,597 +0.03(+0.84%)
Sep 27, 2004 4.079 4.084 3.868 3.868 723,522 -0.21(-5.17%)
Sep 24, 2004 4.133 4.155 4.009 4.079 470,317 -0.03(-0.66%)
Sep 23, 2004 4.095 4.128 4.052 4.106 245,801 +0.02(+0.40%)
Sep 22, 2004 4.171 4.198 4.063 4.090 347,971 -0.14(-3.32%)
Sep 21, 2004 4.041 4.230 4.036 4.230 594,328 +0.01(+0.26%)
Sep 20, 2004 4.306 4.344 4.203 4.220 565,454 -0.07(-1.64%)
Sep 17, 2004 4.382 4.555 4.241 4.290 593,773 -0.07(-1.61%)
Sep 16, 2004 4.355 4.446 4.295 4.360 462,173 +0.04(+1.00%)
Sep 15, 2004 4.322 4.363 4.279 4.317 487,530 -0.01(-0.12%)
Sep 14, 2004 4.344 4.414 4.301 4.322 499,746 -0.01(-0.12%)
Sep 13, 2004 4.322 4.365 4.274 4.328 514,924 +0.03(+0.63%)
Sep 10, 2004 4.317 4.322 4.257 4.301 412,568 -0.02(-0.50%)
Sep 09, 2004 4.230 4.365 4.214 4.322 425,710 +0.08(+1.91%)
Sep 08, 2004 4.295 4.349 4.241 4.241 282,449 -0.03(-0.63%)
Sep 07, 2004 4.322 4.398 4.257 4.268 892,695 -0.03(-0.63%)
Sep 03, 2004 4.263 4.355 4.241 4.295 468,096 -0.03(-0.62%)
Sep 02, 2004 4.333 4.338 4.268 4.322 456,250 +0.01(+0.25%)
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.