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 27, 2004 7.149 7.188 6.874 6.907 483,675 -0.18(-2.48%)
Feb 26, 2004 6.907 7.171 6.902 7.083 382,394 +0.12(+1.74%)
Feb 25, 2004 6.896 7.050 6.869 6.962 220,381 +0.02(+0.32%)
Feb 24, 2004 6.830 7.067 6.792 6.940 338,390 -0.02(-0.32%)
Feb 23, 2004 7.149 7.226 6.929 6.962 510,222 -0.24(-3.29%)
Feb 20, 2004 7.149 7.215 7.094 7.199 756,060 +0.06(+0.85%)
Feb 19, 2004 7.182 7.281 7.138 7.138 785,517 -0.04(-0.54%)
Feb 18, 2004 7.314 7.314 7.111 7.177 681,508 -0.13(-1.73%)
Feb 17, 2004 7.155 7.358 7.155 7.303 766,424 +0.16(+2.31%)
Feb 13, 2004 7.199 7.298 7.133 7.138 715,148 -0.19(-2.63%)
Feb 12, 2004 7.543 7.543 7.270 7.331 242,746 -0.21(-2.77%)
Feb 11, 2004 7.331 7.578 7.243 7.540 647,506 +0.19(+2.62%)
Feb 10, 2004 7.314 7.364 7.229 7.347 428,034 +0.10(+1.44%)
Feb 09, 2004 7.248 7.435 7.188 7.243 546,589 -0.03(-0.38%)
Feb 06, 2004 7.160 7.331 7.149 7.270 406,396 +0.12(+1.69%)
Feb 05, 2004 7.149 7.303 7.089 7.149 900,435 +0.00(+0.00%)
Feb 04, 2004 7.314 7.314 7.138 7.149 490,402 -0.11(-1.52%)
Feb 03, 2004 7.567 7.567 7.237 7.259 456,581 -0.19(-2.58%)
Feb 02, 2004 7.518 7.562 7.369 7.452 422,579 -0.05(-0.73%)
Jan 30, 2004 7.408 7.523 7.342 7.507 370,756 +0.07(+0.89%)
Jan 29, 2004 7.468 7.611 7.265 7.441 463,491 +0.08(+1.12%)
Jan 28, 2004 7.754 7.881 7.358 7.358 851,158 -0.45(-5.77%)
Jan 27, 2004 7.925 7.947 7.760 7.809 583,319 -0.10(-1.25%)
Jan 26, 2004 7.859 7.930 7.650 7.908 534,224 +0.07(+0.91%)
Jan 23, 2004 7.809 7.952 7.694 7.837 715,329 +0.02(+0.28%)
Jan 22, 2004 7.710 7.958 7.683 7.815 703,874 +0.10(+1.28%)
Jan 21, 2004 7.820 7.870 7.589 7.716 907,527 -0.15(-1.89%)
Jan 20, 2004 7.941 7.941 7.699 7.864 1,227,552 -0.07(-0.83%)
Jan 16, 2004 7.925 7.985 7.831 7.930 510,222 +0.03(+0.42%)
Jan 15, 2004 8.024 8.079 7.853 7.897 374,093 -0.09(-1.17%)
Jan 14, 2004 7.919 8.040 7.837 7.991 1,188,596 +0.10(+1.25%)
Jan 13, 2004 8.029 8.068 7.886 7.892 1,029,402 -0.10(-1.31%)
Jan 12, 2004 8.002 8.200 7.897 7.996 1,186,185 +0.04(+0.49%)
Jan 09, 2004 8.194 8.332 7.947 7.957 735,287 -0.24(-2.89%)
Jan 08, 2004 8.126 8.222 8.101 8.194 1,203,210 +0.08(+1.02%)
Jan 07, 2004 8.112 8.222 8.079 8.112 1,191,269 -0.07(-0.87%)
Jan 06, 2004 8.183 8.211 8.161 8.183 1,650,495 -0.06(-0.73%)
Jan 05, 2004 8.277 8.299 8.200 8.244 1,943,246 -0.02(-0.27%)
Jan 02, 2004 8.173 8.315 8.167 8.266 1,944,155 +0.03(+0.33%)
Dec 31, 2003 8.255 8.310 8.150 8.238 854,431 +0.01(+0.13%)
Dec 30, 2003 8.348 8.348 8.161 8.227 901,128 -0.12(-1.38%)
Dec 29, 2003 8.178 8.486 8.145 8.343 1,572,127 +0.17(+2.09%)
Dec 26, 2003 7.985 8.183 7.985 8.172 539,564 +0.16(+1.99%)
Dec 24, 2003 7.936 8.018 7.853 8.013 982,751 +0.12(+1.46%)
Dec 23, 2003 7.754 8.013 7.732 7.897 2,757,956 +0.14(+1.84%)
Dec 22, 2003 7.903 7.903 7.655 7.754 1,202,363 -0.02(-0.28%)
Dec 19, 2003 7.754 7.826 7.545 7.776 557,046 +0.08(+1.00%)
Dec 18, 2003 7.512 7.732 7.441 7.699 1,112,288 +0.21(+2.79%)
Dec 17, 2003 7.430 7.573 7.419 7.490 1,007,520 -0.02(-0.22%)
Dec 16, 2003 7.424 7.639 7.243 7.507 2,422,029 +0.33(+4.60%)
Dec 15, 2003 7.171 7.303 7.127 7.177 1,187,033 +0.03(+0.46%)
Dec 12, 2003 7.001 7.144 6.935 7.144 946,021 +0.17(+2.44%)
Dec 11, 2003 6.874 6.984 6.841 6.973 1,366,109 +0.11(+1.60%)
Dec 10, 2003 6.566 6.885 6.522 6.863 1,214,467 +0.31(+4.70%)
Dec 09, 2003 6.572 6.654 6.489 6.555 380,117 -0.03(-0.42%)
Dec 08, 2003 6.462 6.594 6.462 6.583 608,935 +0.12(+1.79%)
Dec 05, 2003 6.368 6.489 6.324 6.467 363,394 +0.10(+1.55%)
Dec 04, 2003 6.440 6.462 6.319 6.368 344,683 -0.06(-0.94%)
Dec 03, 2003 6.374 6.605 6.335 6.429 443,962 +0.08(+1.30%)
Dec 02, 2003 6.418 6.511 6.335 6.346 449,494 -0.06(-0.94%)
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.