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 )

11.71 +0.29 (+2.54%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 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, 2005 5.035 5.197 4.971 5.197 1,895,229 +0.20(+4.00%)
Nov 29, 2005 4.889 5.046 4.857 4.998 1,394,293 +0.14(+2.78%)
Nov 28, 2005 4.971 4.971 4.857 4.862 539,202 -0.05(-0.99%)
Nov 25, 2005 4.879 4.944 4.857 4.911 204,018 +0.05(+1.11%)
Nov 23, 2005 4.841 4.911 4.841 4.857 926,104 +0.01(+0.22%)
Nov 22, 2005 4.852 4.862 4.825 4.846 907,451 -0.01(-0.22%)
Nov 21, 2005 4.862 4.889 4.825 4.857 815,529 -0.01(-0.11%)
Nov 18, 2005 4.922 4.960 4.835 4.862 786,297 -0.04(-0.88%)
Nov 17, 2005 4.765 4.916 4.706 4.906 581,358 +0.16(+3.42%)
Nov 16, 2005 4.841 4.862 4.700 4.744 328,128 -0.09(-1.90%)
Nov 15, 2005 4.862 4.897 4.792 4.835 484,961 -0.03(-0.56%)
Nov 14, 2005 4.916 4.916 4.835 4.862 680,606 +0.01(+0.11%)
Nov 11, 2005 4.944 4.944 4.852 4.857 601,163 -0.06(-1.21%)
Nov 10, 2005 4.857 4.933 4.808 4.916 736,763 +0.06(+1.34%)
Nov 09, 2005 4.852 4.879 4.825 4.852 835,920 +0.01(+0.11%)
Nov 08, 2005 4.868 4.884 4.830 4.846 1,411,399 -0.04(-0.88%)
Nov 07, 2005 4.879 5.079 4.879 4.889 1,348,886 +0.04(+0.78%)
Nov 04, 2005 4.889 4.906 4.819 4.852 789,333 -0.02(-0.44%)
Nov 03, 2005 4.830 4.873 4.765 4.873 599,723 +0.07(+1.46%)
Nov 02, 2005 4.781 4.835 4.609 4.803 892,569 +0.26(+5.83%)
Nov 01, 2005 4.452 4.538 4.452 4.538 828,337 +0.06(+1.33%)
Oct 31, 2005 4.495 4.549 4.457 4.479 972,816 +0.01(+0.12%)
Oct 28, 2005 4.430 4.511 4.430 4.473 648,245 +0.03(+0.73%)
Oct 27, 2005 4.527 4.549 4.436 4.441 921,373 -0.10(-2.26%)
Oct 26, 2005 4.571 4.619 4.527 4.544 736,232 -0.05(-1.06%)
Oct 25, 2005 4.630 4.679 4.560 4.592 807,977 -0.06(-1.28%)
Oct 24, 2005 4.555 4.690 4.549 4.652 847,166 +0.11(+2.50%)
Oct 21, 2005 4.500 4.592 4.500 4.538 1,123,232 +0.03(+0.60%)
Oct 20, 2005 4.565 4.733 4.484 4.511 971,435 -0.07(-1.53%)
Oct 19, 2005 4.506 4.598 4.430 4.582 627,217 +0.05(+1.19%)
Oct 18, 2005 4.582 4.592 4.495 4.527 921,651 -0.05(-1.18%)
Oct 17, 2005 4.636 4.668 4.506 4.582 2,954,291 -0.03(-0.59%)
Oct 14, 2005 4.555 4.625 4.409 4.609 423,041 +0.09(+2.03%)
Oct 13, 2005 4.414 4.555 4.349 4.517 406,070 +0.07(+1.58%)
Oct 12, 2005 4.479 4.517 4.301 4.446 487,752 -0.05(-1.20%)
Oct 11, 2005 4.598 4.673 4.495 4.500 572,713 -0.09(-2.00%)
Oct 10, 2005 4.630 4.673 4.571 4.592 525,233 -0.06(-1.28%)
Oct 07, 2005 4.587 4.673 4.560 4.652 334,336 +0.09(+1.89%)
Oct 06, 2005 4.727 4.792 4.549 4.565 545,782 -0.19(-3.98%)
Oct 05, 2005 4.744 4.830 4.744 4.754 422,419 +0.00(+0.00%)
Oct 04, 2005 4.771 4.819 4.717 4.754 256,410 -0.02(-0.45%)
Oct 03, 2005 4.754 4.862 4.749 4.776 266,753 -0.02(-0.34%)
Sep 30, 2005 4.852 4.873 4.738 4.792 806,037 -0.09(-1.77%)
Sep 29, 2005 4.754 4.884 4.749 4.879 193,531 +0.09(+1.80%)
Sep 28, 2005 4.738 4.879 4.690 4.792 378,643 +0.06(+1.26%)
Sep 27, 2005 4.916 4.976 4.668 4.733 281,298 -0.20(-4.05%)
Sep 26, 2005 5.008 5.052 4.906 4.933 231,119 -0.04(-0.87%)
Sep 23, 2005 4.976 4.976 4.814 4.976 192,104 +0.11(+2.22%)
Sep 22, 2005 4.868 4.922 4.711 4.868 300,142 +0.02(+0.33%)
Sep 21, 2005 4.960 5.003 4.808 4.852 316,720 -0.14(-2.81%)
Sep 20, 2005 5.133 5.143 4.971 4.992 219,977 -0.11(-2.22%)
Sep 19, 2005 5.089 5.133 5.073 5.106 199,763 +0.03(+0.64%)
Sep 16, 2005 4.971 5.079 4.922 5.073 657,927 +0.14(+2.85%)
Sep 15, 2005 4.846 4.933 4.798 4.933 533,853 +0.05(+1.11%)
Sep 14, 2005 5.057 5.106 4.879 4.879 346,120 -0.17(-3.42%)
Sep 13, 2005 5.176 5.176 5.041 5.052 322,495 -0.12(-2.30%)
Sep 12, 2005 5.041 5.268 5.008 5.170 836,287 +0.12(+2.35%)
Sep 09, 2005 5.068 5.111 4.992 5.052 336,229 -0.02(-0.43%)
Sep 08, 2005 5.052 5.133 5.019 5.073 486,475 -0.01(-0.11%)
Sep 07, 2005 4.981 5.079 4.938 5.079 563,088 +0.09(+1.84%)
Sep 06, 2005 5.041 5.089 4.965 4.987 345,689 -0.03(-0.65%)
Sep 02, 2005 4.976 5.084 4.808 5.019 259,586 +0.04(+0.76%)
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.