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 30, 2011 6.792 6.882 6.750 6.774 502,543 -0.02(-0.26%)
Dec 29, 2011 6.721 6.846 6.601 6.792 496,703 +0.12(+1.79%)
Dec 28, 2011 6.870 6.870 6.673 6.673 428,540 -0.16(-2.28%)
Dec 27, 2011 6.828 6.971 6.685 6.828 405,252 -0.05(-0.70%)
Dec 23, 2011 6.870 6.924 6.779 6.876 317,484 +0.07(+0.97%)
Dec 21, 2011 6.577 6.840 6.475 6.810 539,680 +0.20(+2.98%)
Dec 20, 2011 6.458 6.625 6.404 6.613 904,447 +0.32(+5.13%)
Dec 19, 2011 6.428 6.511 6.194 6.290 647,660 -0.05(-0.75%)
Dec 16, 2011 6.380 6.428 6.188 6.338 914,586 +0.03(+0.47%)
Dec 15, 2011 6.320 6.415 6.201 6.308 1,096,813 +0.13(+2.03%)
Dec 14, 2011 6.284 6.409 6.171 6.182 526,486 -0.14(-2.18%)
Dec 13, 2011 6.727 6.786 6.308 6.320 1,130,858 -0.35(-5.29%)
Dec 12, 2011 6.523 6.691 6.428 6.673 530,793 +0.05(+0.81%)
Dec 09, 2011 6.374 6.643 6.284 6.619 841,400 +0.30(+4.83%)
Dec 08, 2011 6.517 6.559 6.296 6.314 994,157 -0.27(-4.09%)
Dec 07, 2011 6.529 6.601 6.260 6.583 702,147 +0.02(+0.27%)
Dec 06, 2011 6.416 6.626 6.386 6.565 704,142 +0.19(+2.91%)
Dec 05, 2011 6.314 6.398 6.194 6.380 759,827 +0.21(+3.39%)
Dec 02, 2011 6.314 6.416 6.111 6.171 752,288 -0.02(-0.39%)
Dec 01, 2011 6.194 6.356 6.075 6.194 794,767 +0.01(+0.19%)
Nov 30, 2011 6.081 6.182 5.907 6.182 1,233,029 +0.37(+6.38%)
Nov 29, 2011 5.620 5.812 5.471 5.812 1,850,285 +0.25(+4.40%)
Nov 28, 2011 5.525 5.832 5.472 5.567 1,108,515 +0.29(+5.48%)
Nov 25, 2011 5.236 5.366 5.236 5.277 298,926 +0.03(+0.56%)
Nov 23, 2011 5.354 5.408 5.195 5.248 582,306 -0.14(-2.63%)
Nov 22, 2011 5.454 5.578 5.362 5.390 400,434 -0.05(-0.87%)
Nov 21, 2011 5.549 5.549 5.372 5.437 327,741 -0.21(-3.76%)
Nov 18, 2011 5.744 5.809 5.614 5.649 356,446 -0.06(-1.14%)
Nov 17, 2011 5.661 5.927 5.643 5.714 927,115 +0.06(+1.15%)
Nov 16, 2011 5.685 5.820 5.614 5.649 606,205 -0.09(-1.54%)
Nov 15, 2011 5.626 5.744 5.543 5.738 484,710 +0.08(+1.36%)
Nov 14, 2011 5.708 5.809 5.614 5.661 416,025 -0.06(-1.13%)
Nov 11, 2011 5.779 5.885 5.714 5.726 549,211 +0.05(+0.94%)
Nov 10, 2011 5.632 5.720 5.561 5.673 661,576 +0.19(+3.44%)
Nov 09, 2011 5.608 5.673 5.478 5.484 710,127 -0.30(-5.20%)
Nov 08, 2011 5.956 5.956 5.732 5.785 795,227 -0.11(-1.90%)
Nov 07, 2011 5.903 5.962 5.726 5.897 721,209 +0.01(+0.20%)
Nov 04, 2011 5.844 5.915 5.732 5.885 700,588 -0.04(-0.60%)
Nov 03, 2011 6.411 6.411 5.797 5.921 1,502,739 -0.37(-5.82%)
Nov 02, 2011 5.602 6.304 5.490 6.287 2,653,918 +1.02(+19.26%)
Nov 01, 2011 5.230 5.478 5.171 5.271 1,132,384 -0.38(-6.78%)
Oct 31, 2011 5.702 5.809 5.643 5.655 543,957 -0.14(-2.44%)
Oct 28, 2011 5.673 5.885 5.561 5.797 794,324 +0.11(+1.87%)
Oct 27, 2011 5.891 5.891 5.578 5.691 1,120,639 +0.05(+0.84%)
Oct 26, 2011 5.502 5.738 5.360 5.643 984,024 +0.23(+4.25%)
Oct 25, 2011 5.578 5.632 5.390 5.413 490,454 -0.21(-3.68%)
Oct 24, 2011 5.407 5.626 5.289 5.620 849,039 +0.25(+4.62%)
Oct 21, 2011 5.407 5.419 5.201 5.372 1,056,030 +0.09(+1.68%)
Oct 20, 2011 5.242 5.301 5.071 5.283 790,676 +0.12(+2.40%)
Oct 19, 2011 5.230 5.319 5.112 5.159 651,109 -0.09(-1.69%)
Oct 18, 2011 5.035 5.283 4.982 5.248 779,818 +0.21(+4.22%)
Oct 17, 2011 5.230 5.230 5.018 5.035 752,027 -0.26(-4.91%)
Oct 14, 2011 5.360 5.390 5.254 5.295 901,124 +0.02(+0.34%)
Oct 13, 2011 5.313 5.330 5.165 5.277 802,162 -0.04(-0.67%)
Oct 12, 2011 5.118 5.360 5.118 5.313 621,064 +0.24(+4.77%)
Oct 11, 2011 5.041 5.142 4.970 5.071 659,709 -0.05(-0.92%)
Oct 10, 2011 4.770 5.136 4.740 5.118 634,072 +0.47(+10.03%)
Oct 07, 2011 4.770 4.782 4.581 4.652 588,137 -0.09(-1.99%)
Oct 06, 2011 4.734 4.770 4.593 4.746 596,853 +0.06(+1.39%)
Oct 05, 2011 4.475 4.711 4.286 4.681 874,607 +0.24(+5.31%)
Oct 04, 2011 4.038 4.457 4.004 4.445 900,348 +0.34(+8.35%)
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.