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, 2009 2.283 2.175 2.175 2.175 811,464 -0.13(-5.62%)
Dec 30, 2009 2.353 2.396 2.256 2.304 626,432 -0.08(-3.17%)
Dec 29, 2009 2.261 2.418 2.261 2.380 429,879 +0.13(+5.76%)
Dec 28, 2009 2.261 2.283 2.229 2.250 280,550 +0.01(+0.24%)
Dec 24, 2009 2.250 2.288 2.202 2.245 167,592 +0.01(+0.48%)
Dec 23, 2009 2.132 2.256 2.121 2.234 361,484 +0.11(+5.34%)
Dec 22, 2009 2.083 2.169 2.061 2.121 423,479 +0.04(+1.81%)
Dec 21, 2009 2.088 2.121 2.043 2.083 365,307 +0.01(+0.26%)
Dec 18, 2009 2.099 2.153 1.991 2.078 1,349,749 +0.01(+0.52%)
Dec 17, 2009 2.051 2.105 2.034 2.067 440,772 -0.01(-0.52%)
Dec 16, 2009 1.980 2.153 1.927 2.078 1,158,062 +0.11(+5.77%)
Dec 15, 2009 1.975 2.080 1.921 1.964 995,580 -0.03(-1.35%)
Dec 14, 2009 1.986 2.002 1.905 1.991 572,105 +0.02(+0.82%)
Dec 11, 2009 1.948 1.997 1.889 1.975 718,157 +0.05(+2.52%)
Dec 10, 2009 1.997 2.018 1.910 1.927 425,978 -0.06(-3.25%)
Dec 09, 2009 1.997 2.021 1.964 1.991 828,651 +0.00(+0.00%)
Dec 08, 2009 1.916 2.051 1.889 1.991 1,296,684 +0.05(+2.79%)
Dec 07, 2009 1.970 1.986 1.932 1.937 454,699 -0.03(-1.64%)
Dec 04, 2009 1.916 1.997 1.835 1.970 478,224 +0.11(+5.80%)
Dec 03, 2009 1.889 1.927 1.856 1.862 470,234 -0.04(-1.99%)
Dec 02, 2009 1.910 1.935 1.862 1.900 621,427 -0.01(-0.28%)
Dec 01, 2009 1.997 2.007 1.843 1.905 1,587,067 -0.08(-3.81%)
Nov 30, 2009 1.856 2.024 1.846 1.980 1,428,777 +0.17(+9.23%)
Nov 27, 2009 1.673 1.846 1.662 1.813 523,634 +0.06(+3.38%)
Nov 25, 2009 1.873 1.894 1.743 1.754 1,359,494 -0.10(-5.52%)
Nov 24, 2009 1.927 1.932 1.824 1.856 664,640 -0.06(-3.37%)
Nov 23, 2009 2.024 2.083 1.905 1.921 516,672 -0.05(-2.73%)
Nov 20, 2009 1.910 2.024 1.910 1.975 749,137 +0.05(+2.52%)
Nov 19, 2009 2.002 2.024 1.927 1.927 566,331 -0.11(-5.31%)
Nov 18, 2009 2.099 2.148 2.029 2.034 320,351 -0.07(-3.33%)
Nov 17, 2009 2.067 2.159 1.997 2.105 598,254 +0.04(+2.09%)
Nov 16, 2009 2.051 2.105 2.045 2.061 684,872 +0.09(+4.37%)
Nov 13, 2009 2.045 2.094 1.948 1.975 493,084 -0.06(-3.17%)
Nov 12, 2009 2.078 2.159 2.029 2.040 458,415 -0.04(-1.82%)
Nov 11, 2009 2.169 2.175 2.040 2.078 616,712 -0.08(-3.75%)
Nov 10, 2009 2.186 2.234 2.051 2.159 698,504 -0.04(-1.72%)
Nov 09, 2009 2.164 2.240 2.105 2.196 829,956 +0.06(+2.78%)
Nov 06, 2009 2.072 2.137 2.051 2.137 332,022 +0.05(+2.33%)
Nov 05, 2009 2.099 2.148 2.045 2.088 578,226 +0.03(+1.57%)
Nov 04, 2009 2.315 2.315 1.948 2.056 897,904 -0.12(-5.69%)
Nov 03, 2009 2.056 2.191 1.997 2.180 670,222 +0.10(+4.93%)
Nov 02, 2009 2.142 2.342 2.018 2.078 440,451 -0.05(-2.28%)
Oct 30, 2009 2.164 2.223 2.072 2.126 730,666 -0.07(-3.19%)
Oct 29, 2009 2.056 2.234 2.056 2.196 853,221 +0.18(+9.12%)
Oct 28, 2009 2.240 2.277 1.986 2.013 1,181,617 -0.24(-10.77%)
Oct 27, 2009 2.407 2.407 2.202 2.256 559,165 -0.15(-6.07%)
Oct 26, 2009 2.520 2.596 2.337 2.401 514,709 -0.11(-4.51%)
Oct 23, 2009 2.569 2.741 2.488 2.515 666,127 -0.17(-6.43%)
Oct 22, 2009 2.655 2.709 2.596 2.687 848,533 +0.04(+1.63%)
Oct 21, 2009 2.644 2.725 2.596 2.644 1,109,643 -0.02(-0.61%)
Oct 20, 2009 2.682 2.752 2.590 2.660 654,925 -0.05(-1.99%)
Oct 19, 2009 2.666 2.855 2.569 2.714 1,128,906 +0.09(+3.50%)
Oct 16, 2009 2.558 2.639 2.493 2.623 851,057 +0.03(+1.25%)
Oct 15, 2009 2.569 2.601 2.434 2.590 1,896,836 -0.01(-0.21%)
Oct 14, 2009 2.315 2.693 2.218 2.596 3,080,858 +0.31(+13.71%)
Oct 13, 2009 2.007 2.331 1.948 2.283 3,637,622 +0.27(+13.40%)
Oct 12, 2009 1.959 2.024 1.943 2.013 625,494 +0.06(+3.04%)
Oct 09, 2009 1.954 2.013 1.894 1.954 527,668 +0.01(+0.28%)
Oct 08, 2009 1.846 1.975 1.835 1.948 810,382 +0.12(+6.49%)
Oct 07, 2009 1.819 1.840 1.781 1.829 293,068 -0.01(-0.29%)
Oct 06, 2009 1.786 1.856 1.754 1.835 485,214 +0.06(+3.66%)
Oct 05, 2009 1.597 1.770 1.597 1.770 768,626 +0.18(+11.19%)
Oct 02, 2009 1.495 1.662 1.430 1.592 864,567 -0.09(-5.15%)
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.