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 )

13.63 -0.57 (-4.01%)
Streaming Delayed Price Updated: 12:18 PM EDT, Jun 3, 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, 2011 6.088 6.190 5.914 6.190 1,231,587 +0.37(+6.38%)
Nov 29, 2011 5.627 5.819 5.477 5.819 1,848,121 +0.25(+4.40%)
Nov 28, 2011 5.532 5.839 5.479 5.573 1,107,218 +0.29(+5.48%)
Nov 25, 2011 5.242 5.372 5.242 5.284 298,576 +0.03(+0.56%)
Nov 23, 2011 5.360 5.414 5.201 5.254 581,625 -0.14(-2.63%)
Nov 22, 2011 5.461 5.585 5.368 5.396 399,965 -0.05(-0.87%)
Nov 21, 2011 5.555 5.555 5.378 5.443 327,358 -0.21(-3.76%)
Nov 18, 2011 5.750 5.815 5.620 5.656 356,029 -0.07(-1.14%)
Nov 17, 2011 5.668 5.934 5.650 5.721 926,030 +0.07(+1.15%)
Nov 16, 2011 5.691 5.827 5.620 5.656 605,496 -0.09(-1.54%)
Nov 15, 2011 5.632 5.750 5.550 5.745 484,143 +0.08(+1.36%)
Nov 14, 2011 5.715 5.815 5.620 5.668 415,539 -0.07(-1.13%)
Nov 11, 2011 5.786 5.892 5.721 5.733 548,569 +0.05(+0.94%)
Nov 10, 2011 5.638 5.727 5.567 5.680 660,802 +0.19(+3.44%)
Nov 09, 2011 5.615 5.680 5.484 5.490 709,296 -0.30(-5.20%)
Nov 08, 2011 5.963 5.963 5.739 5.792 794,296 -0.11(-1.90%)
Nov 07, 2011 5.910 5.969 5.733 5.904 720,366 +0.01(+0.20%)
Nov 04, 2011 5.851 5.922 5.739 5.892 699,768 -0.04(-0.60%)
Nov 03, 2011 6.418 6.418 5.804 5.928 1,500,981 -0.37(-5.82%)
Nov 02, 2011 5.609 6.312 5.497 6.294 2,650,813 +1.02(+19.26%)
Nov 01, 2011 5.236 5.484 5.177 5.278 1,131,059 -0.38(-6.78%)
Oct 31, 2011 5.709 5.815 5.650 5.662 543,320 -0.14(-2.44%)
Oct 28, 2011 5.680 5.892 5.567 5.804 793,394 +0.11(+1.87%)
Oct 27, 2011 5.898 5.898 5.585 5.697 1,119,328 +0.05(+0.84%)
Oct 26, 2011 5.508 5.745 5.366 5.650 982,873 +0.23(+4.25%)
Oct 25, 2011 5.585 5.638 5.396 5.419 489,880 -0.21(-3.68%)
Oct 24, 2011 5.414 5.632 5.295 5.626 848,046 +0.25(+4.62%)
Oct 21, 2011 5.414 5.425 5.207 5.378 1,054,795 +0.09(+1.68%)
Oct 20, 2011 5.248 5.307 5.077 5.289 789,751 +0.12(+2.40%)
Oct 19, 2011 5.236 5.325 5.118 5.165 650,347 -0.09(-1.69%)
Oct 18, 2011 5.041 5.289 4.988 5.254 778,905 +0.21(+4.22%)
Oct 17, 2011 5.236 5.236 5.024 5.041 751,147 -0.26(-4.91%)
Oct 14, 2011 5.366 5.396 5.260 5.301 900,069 +0.02(+0.34%)
Oct 13, 2011 5.319 5.337 5.171 5.284 801,223 -0.04(-0.67%)
Oct 12, 2011 5.124 5.366 5.124 5.319 620,337 +0.24(+4.77%)
Oct 11, 2011 5.047 5.148 4.976 5.077 658,938 -0.05(-0.92%)
Oct 10, 2011 4.775 5.142 4.746 5.124 633,330 +0.47(+10.03%)
Oct 07, 2011 4.775 4.787 4.586 4.657 587,449 -0.09(-1.99%)
Oct 06, 2011 4.740 4.775 4.598 4.752 596,154 +0.07(+1.39%)
Oct 05, 2011 4.480 4.716 4.291 4.687 873,584 +0.24(+5.31%)
Oct 04, 2011 4.042 4.462 4.009 4.450 899,294 +0.34(+8.35%)
Oct 03, 2011 4.184 4.362 4.060 4.107 1,124,182 -0.13(-3.07%)
Sep 30, 2011 4.362 4.397 4.232 4.237 647,604 -0.20(-4.53%)
Sep 29, 2011 4.427 4.462 4.178 4.438 682,207 +0.14(+3.30%)
Sep 28, 2011 4.580 4.633 4.285 4.297 562,577 -0.26(-5.71%)
Sep 27, 2011 4.740 4.817 4.498 4.557 677,163 -0.06(-1.28%)
Sep 26, 2011 4.563 4.657 4.356 4.616 694,527 +0.11(+2.49%)
Sep 23, 2011 4.367 4.563 4.233 4.503 688,202 +0.16(+3.67%)
Sep 22, 2011 4.344 4.645 4.220 4.344 1,006,260 -0.15(-3.42%)
Sep 21, 2011 4.698 4.828 4.492 4.498 694,347 -0.17(-3.67%)
Sep 20, 2011 4.823 4.893 4.669 4.669 602,907 -0.11(-2.23%)
Sep 19, 2011 4.763 4.852 4.616 4.775 1,138,480 -0.08(-1.58%)
Sep 16, 2011 4.858 4.988 4.805 4.852 745,508 +0.05(+0.98%)
Sep 15, 2011 4.905 4.905 4.746 4.805 822,564 -0.03(-0.61%)
Sep 14, 2011 4.616 4.947 4.557 4.834 1,275,747 +0.28(+6.23%)
Sep 13, 2011 4.403 4.639 4.403 4.551 1,413,818 +0.19(+4.34%)
Sep 12, 2011 4.172 4.397 4.161 4.362 1,504,910 +0.12(+2.79%)
Sep 09, 2011 4.119 4.320 4.107 4.243 1,706,495 +0.11(+2.57%)
Sep 08, 2011 4.255 4.255 4.084 4.137 1,136,132 -0.16(-3.71%)
Sep 07, 2011 4.190 4.332 4.119 4.297 1,092,489 +0.20(+4.91%)
Sep 06, 2011 3.942 4.107 3.907 4.096 1,598,229 +0.02(+0.43%)
Sep 02, 2011 4.190 4.421 4.072 4.078 1,580,541 -0.27(-6.25%)
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.