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 )

11.65 -0.06 (-0.51%)
Streaming Delayed Price Updated: 11:45 AM 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, 2010 4.624 4.772 4.607 4.653 769,141 +0.03(+0.62%)
Dec 30, 2010 4.676 4.698 4.607 4.624 230,940 -0.07(-1.45%)
Dec 29, 2010 4.641 4.715 4.579 4.693 456,059 +0.05(+1.10%)
Dec 28, 2010 4.727 4.732 4.596 4.641 501,138 -0.09(-1.92%)
Dec 27, 2010 4.715 4.749 4.687 4.732 269,087 -0.01(-0.24%)
Dec 23, 2010 4.721 4.778 4.653 4.744 359,945 +0.01(+0.24%)
Dec 22, 2010 4.732 4.744 4.607 4.732 366,500 +0.01(+0.12%)
Dec 21, 2010 4.732 4.755 4.403 4.727 708,304 +0.02(+0.48%)
Dec 20, 2010 4.744 4.795 4.681 4.704 366,982 -0.03(-0.60%)
Dec 17, 2010 4.812 4.835 4.636 4.732 951,570 -0.09(-1.77%)
Dec 16, 2010 4.789 4.823 4.670 4.818 431,731 +0.06(+1.32%)
Dec 15, 2010 4.761 4.835 4.704 4.755 446,354 +0.00(+0.00%)
Dec 14, 2010 4.693 4.767 4.658 4.755 816,577 +0.10(+2.08%)
Dec 13, 2010 4.727 4.744 4.624 4.658 410,875 -0.06(-1.21%)
Dec 10, 2010 4.624 4.721 4.579 4.715 445,996 +0.12(+2.60%)
Dec 09, 2010 4.658 4.664 4.585 4.596 529,000 -0.01(-0.12%)
Dec 08, 2010 4.636 4.680 4.579 4.602 434,554 -0.05(-1.10%)
Dec 07, 2010 4.744 4.772 4.610 4.653 929,940 -0.04(-0.85%)
Dec 06, 2010 4.585 4.721 4.448 4.693 479,253 +0.11(+2.36%)
Dec 03, 2010 4.482 4.664 4.459 4.585 944,167 +0.08(+1.77%)
Dec 02, 2010 4.522 4.522 4.437 4.505 589,512 -0.01(-0.13%)
Dec 01, 2010 4.476 4.550 4.437 4.511 494,723 +0.10(+2.32%)
Nov 30, 2010 4.459 4.539 4.385 4.408 779,995 -0.13(-2.88%)
Nov 29, 2010 4.488 4.567 4.301 4.539 783,358 +0.01(+0.28%)
Nov 26, 2010 4.463 4.538 4.371 4.527 295,038 +0.04(+0.94%)
Nov 24, 2010 4.425 4.484 4.484 4.484 717,609 +0.10(+2.21%)
Nov 23, 2010 4.339 4.414 4.269 4.387 559,674 -0.02(-0.49%)
Nov 22, 2010 4.317 4.436 4.236 4.409 418,225 +0.07(+1.62%)
Nov 19, 2010 4.474 4.474 4.296 4.339 866,882 -0.13(-2.90%)
Nov 18, 2010 4.312 4.517 4.263 4.468 1,228,618 +0.24(+5.61%)
Nov 17, 2010 3.950 4.252 3.950 4.231 669,907 +0.31(+7.84%)
Nov 16, 2010 4.090 4.150 3.869 3.923 737,915 -0.22(-5.34%)
Nov 15, 2010 4.188 4.269 4.134 4.144 233,130 -0.02(-0.39%)
Nov 12, 2010 4.328 4.382 4.161 4.161 581,684 -0.23(-5.17%)
Nov 11, 2010 4.382 4.468 4.360 4.387 302,376 -0.06(-1.45%)
Nov 10, 2010 4.344 4.490 4.344 4.452 527,136 +0.11(+2.48%)
Nov 09, 2010 4.533 4.560 4.317 4.344 595,680 -0.16(-3.48%)
Nov 08, 2010 4.533 4.587 4.457 4.501 495,799 +0.01(+0.24%)
Nov 05, 2010 4.517 4.571 4.463 4.490 348,911 +0.00(+0.00%)
Nov 04, 2010 4.468 4.517 4.355 4.490 614,922 +0.13(+3.10%)
Nov 03, 2010 4.247 4.371 4.166 4.355 544,878 +0.12(+2.80%)
Nov 02, 2010 4.242 4.317 4.155 4.236 424,655 +0.02(+0.38%)
Nov 01, 2010 4.333 4.409 4.169 4.220 333,345 -0.09(-2.13%)
Oct 29, 2010 4.252 4.382 4.236 4.312 469,946 +0.04(+1.01%)
Oct 28, 2010 4.296 4.317 4.155 4.269 930,487 +0.04(+0.89%)
Oct 27, 2010 4.204 4.301 4.182 4.231 1,393,611 -0.18(-4.04%)
Oct 25, 2010 4.452 4.517 4.366 4.409 430,407 +0.02(+0.37%)
Oct 22, 2010 4.463 4.528 4.339 4.393 330,700 -0.04(-0.85%)
Oct 21, 2010 4.463 4.528 4.333 4.430 392,415 +0.01(+0.12%)
Oct 20, 2010 4.463 4.533 4.425 4.425 632,539 +0.01(+0.12%)
Oct 19, 2010 4.371 4.517 4.371 4.420 936,650 -0.06(-1.44%)
Oct 18, 2010 4.484 4.571 4.430 4.484 794,082 +0.03(+0.73%)
Oct 15, 2010 4.603 4.603 4.420 4.452 760,667 -0.08(-1.67%)
Oct 14, 2010 4.528 4.587 4.430 4.528 964,675 -0.02(-0.36%)
Oct 13, 2010 4.279 4.587 4.269 4.544 1,456,380 +0.30(+7.12%)
Oct 12, 2010 4.258 4.285 4.155 4.242 587,762 -0.02(-0.38%)
Oct 11, 2010 4.209 4.328 4.193 4.258 551,469 +0.04(+0.90%)
Oct 08, 2010 4.058 4.236 4.047 4.220 595,509 +0.15(+3.71%)
Oct 07, 2010 4.047 4.096 4.010 4.069 671,276 +0.05(+1.34%)
Oct 06, 2010 4.015 4.064 3.988 4.015 875,302 +0.01(+0.13%)
Oct 05, 2010 3.902 4.058 3.885 4.010 1,010,360 +0.17(+4.35%)
Oct 04, 2010 3.821 3.891 3.804 3.842 626,235 -0.01(-0.14%)
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.