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 )

11.51 -0.20 (-1.71%)
Streaming Delayed Price Updated: 1:18 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, 2004 5.051 5.051 4.938 4.970 207,359 +0.01(+0.22%)
Dec 30, 2004 4.900 4.981 4.857 4.959 525,719 +0.08(+1.66%)
Dec 29, 2004 5.008 5.008 4.868 4.878 468,644 -0.09(-1.85%)
Dec 28, 2004 4.954 5.008 4.851 4.970 592,430 +0.05(+0.99%)
Dec 27, 2004 4.857 5.002 4.851 4.922 348,749 +0.01(+0.22%)
Dec 23, 2004 4.873 4.932 4.808 4.911 510,709 +0.05(+1.00%)
Dec 22, 2004 4.749 4.862 4.743 4.862 380,252 +0.05(+1.12%)
Dec 21, 2004 4.760 4.835 4.740 4.808 1,012,708 +0.02(+0.34%)
Dec 20, 2004 4.743 4.857 4.738 4.792 1,271,028 -0.01(-0.22%)
Dec 17, 2004 4.803 4.830 4.706 4.803 1,951,294 +0.04(+0.91%)
Dec 16, 2004 4.684 4.857 4.679 4.760 2,220,917 +0.08(+1.61%)
Dec 15, 2004 4.727 4.781 4.636 4.684 1,427,799 -0.01(-0.23%)
Dec 14, 2004 4.538 4.722 4.538 4.695 1,049,955 +0.15(+3.33%)
Dec 13, 2004 4.533 4.576 4.457 4.544 858,903 +0.03(+0.60%)
Dec 10, 2004 4.484 4.560 4.452 4.517 644,316 +0.00(+0.00%)
Dec 09, 2004 4.441 4.582 4.398 4.517 787,003 +0.10(+2.20%)
Dec 08, 2004 4.366 4.457 4.247 4.420 1,907,561 +0.04(+0.86%)
Dec 07, 2004 4.517 4.517 4.323 4.382 756,983 -0.07(-1.58%)
Dec 06, 2004 4.490 4.517 4.447 4.452 788,115 -0.04(-0.84%)
Dec 03, 2004 4.587 4.587 4.441 4.490 1,648,871 -0.05(-1.07%)
Dec 02, 2004 4.031 4.592 4.010 4.538 3,562,919 +0.56(+14.11%)
Dec 01, 2004 3.929 4.053 3.880 3.977 1,327,362 +0.09(+2.22%)
Nov 30, 2004 3.880 3.934 3.815 3.891 1,223,774 +0.03(+0.70%)
Nov 29, 2004 3.950 3.972 3.761 3.864 1,844,927 -0.03(-0.83%)
Nov 26, 2004 3.858 3.912 3.804 3.896 661,364 +0.05(+1.26%)
Nov 24, 2004 3.842 3.880 3.761 3.848 1,591,055 +0.08(+2.00%)
Nov 23, 2004 3.670 3.831 3.616 3.772 1,575,304 +0.12(+3.25%)
Nov 22, 2004 3.670 3.670 3.589 3.653 1,949,070 +0.00(+0.00%)
Nov 19, 2004 3.616 3.659 3.594 3.653 840,928 +0.02(+0.59%)
Nov 18, 2004 3.594 3.637 3.562 3.632 674,706 +0.02(+0.45%)
Nov 17, 2004 3.653 3.680 3.594 3.616 234,970 +0.03(+0.90%)
Nov 16, 2004 3.599 3.686 3.572 3.583 324,659 -0.04(-1.19%)
Nov 15, 2004 3.632 3.680 3.583 3.626 693,237 +0.02(+0.45%)
Nov 12, 2004 3.729 3.734 3.589 3.610 716,771 -0.06(-1.62%)
Nov 11, 2004 3.670 3.724 3.589 3.670 443,998 +0.03(+0.74%)
Nov 10, 2004 3.724 3.724 3.594 3.643 394,520 -0.03(-0.88%)
Nov 09, 2004 3.697 3.740 3.610 3.675 452,707 +0.03(+0.89%)
Nov 08, 2004 3.670 3.734 3.616 3.643 620,967 -0.08(-2.17%)
Nov 05, 2004 3.788 3.788 3.670 3.724 615,222 -0.05(-1.43%)
Nov 04, 2004 3.831 3.831 3.686 3.777 946,368 -0.08(-2.10%)
Nov 03, 2004 3.788 3.902 3.788 3.858 1,379,618 +0.13(+3.62%)
Nov 02, 2004 3.788 3.815 3.680 3.724 556,109 -0.03(-0.72%)
Nov 01, 2004 3.842 3.842 3.691 3.751 739,749 -0.03(-0.71%)
Oct 29, 2004 3.772 3.804 3.767 3.777 714,362 +0.01(+0.14%)
Oct 28, 2004 3.724 3.842 3.707 3.772 866,686 -0.01(-0.14%)
Oct 27, 2004 3.804 3.853 3.756 3.777 1,117,037 -0.03(-0.71%)
Oct 26, 2004 3.858 3.858 3.777 3.804 898,373 -0.02(-0.42%)
Oct 25, 2004 3.896 3.902 3.794 3.821 528,313 -0.05(-1.26%)
Oct 22, 2004 3.907 3.912 3.821 3.869 1,321,246 +0.02(+0.56%)
Oct 21, 2004 3.864 3.912 3.745 3.848 2,287,072 +0.04(+1.13%)
Oct 20, 2004 3.508 3.972 3.486 3.804 4,724,245 +0.43(+12.62%)
Oct 19, 2004 3.594 3.599 3.303 3.378 2,313,757 -0.12(-3.54%)
Oct 18, 2004 3.783 3.815 3.438 3.502 2,200,533 -0.30(-7.81%)
Oct 15, 2004 3.885 3.945 3.767 3.799 794,415 -0.04(-0.98%)
Oct 14, 2004 3.858 3.918 3.831 3.837 650,802 -0.02(-0.42%)
Oct 13, 2004 3.939 4.020 3.853 3.853 841,484 -0.08(-2.06%)
Oct 12, 2004 3.977 4.020 3.907 3.934 790,339 -0.05(-1.22%)
Oct 11, 2004 4.090 4.128 3.977 3.983 1,087,758 -0.06(-1.60%)
Oct 08, 2004 4.096 4.188 4.047 4.047 409,901 -0.11(-2.72%)
Oct 07, 2004 4.231 4.231 4.117 4.161 532,760 -0.06(-1.41%)
Oct 06, 2004 4.155 4.252 4.112 4.220 504,223 +0.11(+2.62%)
Oct 05, 2004 4.107 4.155 4.047 4.112 707,321 +0.01(+0.13%)
Oct 04, 2004 3.993 4.123 3.707 4.107 1,107,401 +0.10(+2.42%)
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.