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 )

11.30 -0.41 (-3.50%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 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 (%)
Dec 31, 2003 8.100 8.154 7.997 8.084 870,762 +0.01(+0.13%)
Dec 30, 2003 8.192 8.192 8.008 8.073 918,351 -0.11(-1.38%)
Dec 29, 2003 8.024 8.327 7.992 8.186 1,602,175 +0.17(+2.09%)
Dec 26, 2003 7.836 8.030 7.836 8.019 549,877 +0.16(+1.99%)
Dec 24, 2003 7.787 7.868 7.706 7.863 1,001,534 +0.11(+1.46%)
Dec 23, 2003 7.609 7.863 7.587 7.749 2,810,670 +0.14(+1.84%)
Dec 22, 2003 7.755 7.755 7.512 7.609 1,225,344 -0.02(-0.28%)
Dec 19, 2003 7.609 7.679 7.404 7.631 567,693 +0.08(+1.00%)
Dec 18, 2003 7.372 7.587 7.301 7.555 1,133,548 +0.21(+2.79%)
Dec 17, 2003 7.291 7.431 7.280 7.350 1,026,777 -0.02(-0.22%)
Dec 16, 2003 7.285 7.496 7.107 7.366 2,468,322 +0.32(+4.60%)
Dec 15, 2003 7.037 7.166 6.994 7.042 1,209,721 +0.03(+0.46%)
Dec 12, 2003 6.870 7.010 6.805 7.010 964,102 +0.17(+2.44%)
Dec 11, 2003 6.746 6.853 6.713 6.843 1,392,219 +0.11(+1.60%)
Dec 10, 2003 6.443 6.756 6.400 6.735 1,237,680 +0.30(+4.70%)
Dec 09, 2003 6.449 6.530 6.368 6.433 387,382 -0.03(-0.42%)
Dec 08, 2003 6.341 6.470 6.341 6.460 620,574 +0.11(+1.79%)
Dec 05, 2003 6.249 6.368 6.206 6.346 370,340 +0.10(+1.55%)
Dec 04, 2003 6.319 6.341 6.200 6.249 351,271 -0.06(-0.94%)
Dec 03, 2003 6.254 6.481 6.217 6.308 452,448 +0.08(+1.30%)
Dec 02, 2003 6.298 6.389 6.217 6.227 458,085 -0.06(-0.94%)
Dec 01, 2003 6.249 6.346 6.206 6.287 399,268 +0.03(+0.43%)
Nov 28, 2003 6.244 6.287 6.179 6.260 196,925 +0.01(+0.09%)
Nov 26, 2003 6.298 6.346 6.222 6.254 387,747 -0.01(-0.17%)
Nov 25, 2003 6.152 6.314 6.152 6.265 525,500 +0.12(+2.02%)
Nov 24, 2003 5.931 6.179 5.909 6.141 992,489 +0.21(+3.45%)
Nov 21, 2003 5.844 5.968 5.828 5.936 288,876 +0.09(+1.57%)
Nov 20, 2003 5.817 5.936 5.801 5.844 616,796 +0.04(+0.74%)
Nov 19, 2003 5.807 5.931 5.774 5.801 388,576 +0.00(+0.00%)
Nov 18, 2003 5.790 5.898 5.747 5.801 359,872 +0.00(+0.00%)
Nov 17, 2003 5.898 5.925 5.758 5.801 404,032 -0.11(-1.83%)
Nov 14, 2003 5.985 6.071 5.861 5.909 273,877 -0.04(-0.64%)
Nov 13, 2003 5.936 6.028 5.887 5.947 654,491 -0.02(-0.36%)
Nov 12, 2003 5.936 6.082 5.925 5.968 668,708 +0.06(+1.00%)
Nov 11, 2003 6.044 6.082 5.898 5.909 616,853 -0.17(-2.84%)
Nov 10, 2003 6.190 6.254 6.060 6.082 718,791 -0.18(-2.93%)
Nov 07, 2003 6.357 6.368 6.152 6.265 826,909 -0.08(-1.19%)
Nov 06, 2003 6.103 6.389 6.049 6.341 2,410,919 -0.16(-2.41%)
Nov 05, 2003 6.335 6.535 6.276 6.497 679,813 +0.15(+2.29%)
Nov 04, 2003 6.362 6.389 6.249 6.352 510,648 +0.00(+0.00%)
Nov 03, 2003 6.276 6.460 6.260 6.352 545,376 +0.08(+1.20%)
Oct 31, 2003 6.281 6.325 6.260 6.276 361,376 +0.02(+0.26%)
Oct 30, 2003 6.314 6.368 6.163 6.260 634,461 -0.05(-0.85%)
Oct 29, 2003 6.314 6.368 6.211 6.314 436,252 +0.01(+0.09%)
Oct 28, 2003 6.076 6.314 6.076 6.308 498,836 +0.23(+3.82%)
Oct 27, 2003 5.995 6.152 5.995 6.076 729,002 +0.04(+0.72%)
Oct 24, 2003 5.866 6.034 5.855 6.033 826,659 +0.10(+1.73%)
Oct 23, 2003 5.947 5.979 5.904 5.931 517,936 -0.02(-0.27%)
Oct 22, 2003 5.990 6.028 5.877 5.947 741,788 -0.08(-1.25%)
Oct 21, 2003 6.012 6.109 5.979 6.022 1,153,146 +0.00(+0.00%)
Oct 20, 2003 6.060 6.141 5.898 6.022 1,557,160 -0.05(-0.80%)
Oct 17, 2003 6.076 6.200 6.055 6.071 585,712 +0.00(+0.00%)
Oct 16, 2003 5.952 6.103 5.925 6.071 764,638 +0.12(+1.99%)
Oct 15, 2003 5.947 5.990 5.882 5.952 519,048 +0.02(+0.36%)
Oct 14, 2003 5.904 5.952 5.904 5.931 295,481 -0.02(-0.36%)
Oct 13, 2003 5.968 6.022 5.855 5.952 702,191 -0.04(-0.63%)
Oct 10, 2003 5.936 5.990 5.882 5.990 666,621 +0.04(+0.73%)
Oct 09, 2003 5.774 5.985 5.774 5.947 1,464,808 +0.22(+3.77%)
Oct 08, 2003 5.580 5.774 5.558 5.731 861,139 +0.06(+1.14%)
Oct 07, 2003 5.483 5.666 5.483 5.666 341,319 +0.04(+0.77%)
Oct 06, 2003 5.693 5.704 5.607 5.623 433,309 -0.02(-0.29%)
Oct 03, 2003 5.537 5.726 5.510 5.639 731,001 +0.14(+2.55%)
Oct 02, 2003 5.618 5.666 5.477 5.499 626,148 -0.12(-2.11%)
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.