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 )

12.36 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 28, 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 (%)
Feb 28, 2003 4.708 4.889 4.658 4.807 532,951 +0.14(+2.94%)
Feb 27, 2003 4.631 4.801 4.592 4.669 571,500 +0.01(+0.24%)
Feb 26, 2003 4.757 4.840 4.581 4.658 556,408 -0.09(-1.97%)
Feb 25, 2003 4.691 4.829 4.669 4.752 953,894 +0.13(+2.73%)
Feb 24, 2003 5.192 5.197 4.614 4.625 2,696,942 -0.56(-10.72%)
Feb 21, 2003 5.219 5.230 5.104 5.181 354,028 -0.04(-0.84%)
Feb 20, 2003 5.225 5.252 5.153 5.225 552,771 +0.02(+0.42%)
Feb 19, 2003 5.428 5.478 5.153 5.203 2,132,534 -0.20(-3.76%)
Feb 18, 2003 5.412 5.522 5.362 5.406 757,333 +0.00(+0.00%)
Feb 14, 2003 5.494 5.500 5.307 5.406 868,251 -0.18(-3.15%)
Feb 13, 2003 5.472 5.610 5.445 5.582 432,943 +0.11(+2.01%)
Feb 12, 2003 5.582 5.582 5.428 5.472 564,954 -0.07(-1.19%)
Feb 11, 2003 5.637 5.775 5.533 5.538 409,123 -0.16(-2.80%)
Feb 10, 2003 5.747 5.885 5.599 5.698 669,326 -0.15(-2.54%)
Feb 07, 2003 6.028 6.094 5.797 5.846 290,205 -0.18(-3.01%)
Feb 06, 2003 5.857 6.165 5.791 6.028 545,316 +0.21(+3.59%)
Feb 05, 2003 5.901 6.099 5.802 5.819 415,305 -0.11(-1.86%)
Feb 04, 2003 6.193 6.209 5.885 5.929 509,495 -0.26(-4.18%)
Feb 03, 2003 6.247 6.286 6.160 6.187 203,107 -0.04(-0.62%)
Jan 31, 2003 6.149 6.357 6.099 6.226 280,386 +0.09(+1.43%)
Jan 30, 2003 6.363 6.379 6.105 6.138 156,723 -0.23(-3.54%)
Jan 29, 2003 6.242 6.385 6.176 6.363 238,019 +0.07(+1.14%)
Jan 28, 2003 6.269 6.374 6.209 6.292 335,845 +0.04(+0.70%)
Jan 27, 2003 6.434 6.572 6.176 6.247 573,500 -0.18(-2.82%)
Jan 24, 2003 6.561 6.599 6.357 6.429 942,075 +0.16(+2.63%)
Jan 23, 2003 6.319 6.407 6.193 6.264 1,045,356 -0.01(-0.09%)
Jan 22, 2003 6.314 6.368 6.187 6.269 651,506 +0.00(+0.00%)
Jan 21, 2003 6.418 6.495 6.253 6.269 701,874 -0.14(-2.22%)
Jan 17, 2003 6.588 6.588 6.247 6.412 559,499 -0.18(-2.68%)
Jan 16, 2003 6.511 6.588 6.440 6.588 362,392 +0.10(+1.53%)
Jan 15, 2003 6.610 6.610 6.451 6.489 421,306 -0.11(-1.67%)
Jan 14, 2003 6.451 6.610 6.379 6.599 2,886,594 +0.13(+2.04%)
Jan 13, 2003 6.528 6.572 6.297 6.467 504,222 -0.02(-0.34%)
Jan 10, 2003 6.572 6.599 6.440 6.489 564,772 -0.06(-0.92%)
Jan 09, 2003 6.572 6.610 6.445 6.550 790,063 +0.04(+0.59%)
Jan 08, 2003 6.577 6.599 6.489 6.511 516,586 -0.08(-1.25%)
Jan 07, 2003 6.599 6.599 6.533 6.594 682,599 -0.01(-0.08%)
Jan 06, 2003 6.528 6.605 6.462 6.599 726,603 +0.13(+1.95%)
Jan 03, 2003 6.605 6.610 6.456 6.474 608,775 -0.13(-1.91%)
Jan 02, 2003 6.434 6.599 6.412 6.599 618,594 +0.20(+3.18%)
Dec 31, 2002 6.489 6.599 6.335 6.396 948,075 -0.09(-1.44%)
Dec 30, 2002 6.407 6.550 6.379 6.489 415,124 +0.08(+1.29%)
Dec 27, 2002 6.226 6.473 6.226 6.407 453,490 +0.14(+2.19%)
Dec 26, 2002 6.368 6.462 6.094 6.269 2,313,457 -0.05(-0.78%)
Dec 24, 2002 7.479 7.501 6.138 6.319 6,021,026 -1.27(-16.74%)
Dec 23, 2002 7.540 7.688 7.479 7.589 360,028 -0.06(-0.79%)
Dec 20, 2002 7.540 7.688 7.424 7.650 776,425 +0.16(+2.13%)
Dec 19, 2002 7.567 7.688 7.402 7.490 510,404 -0.03(-0.37%)
Dec 18, 2002 7.617 7.617 7.424 7.518 494,039 -0.09(-1.16%)
Dec 17, 2002 7.595 7.606 7.468 7.606 588,774 +0.06(+0.80%)
Dec 16, 2002 7.490 7.584 7.336 7.545 418,215 +0.10(+1.33%)
Dec 13, 2002 7.463 7.573 7.358 7.446 300,387 -0.12(-1.60%)
Dec 12, 2002 7.617 7.633 7.386 7.567 301,478 -0.03(-0.36%)
Dec 11, 2002 7.540 7.732 7.485 7.595 388,394 -0.02(-0.22%)
Dec 10, 2002 7.490 7.650 7.380 7.611 398,577 +0.18(+2.37%)
Dec 09, 2002 7.694 7.754 7.353 7.435 361,483 -0.32(-4.18%)
Dec 06, 2002 7.545 7.760 7.452 7.760 324,025 +0.15(+2.02%)
Dec 05, 2002 7.534 7.666 7.419 7.606 246,928 +0.07(+0.88%)
Dec 04, 2002 7.452 7.628 7.281 7.540 297,841 +0.07(+0.96%)
Dec 03, 2002 7.688 7.782 7.397 7.468 493,312 -0.31(-4.03%)
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.