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 )

13.37 -0.29 (-2.12%)
Streaming Delayed Price Updated: 11:07 AM EDT, Jun 4, 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, 2006 4.161 4.150 3.875 3.880 2,416,858 -0.28(-6.74%)
Feb 27, 2006 4.204 4.225 4.150 4.161 395,395 -0.04(-1.03%)
Feb 24, 2006 4.236 4.279 4.171 4.204 691,721 -0.05(-1.27%)
Feb 23, 2006 4.301 4.436 4.252 4.258 1,405,317 +0.08(+1.94%)
Feb 22, 2006 4.150 4.182 4.090 4.177 721,019 +0.05(+1.31%)
Feb 21, 2006 4.107 4.204 4.074 4.123 552,268 +0.00(+0.00%)
Feb 17, 2006 4.263 4.263 4.117 4.123 731,162 -0.12(-2.80%)
Feb 16, 2006 4.101 4.252 4.096 4.242 877,619 +0.14(+3.42%)
Feb 15, 2006 4.144 4.144 4.069 4.101 375,623 -0.02(-0.52%)
Feb 14, 2006 4.058 4.161 4.026 4.123 729,880 +0.09(+2.28%)
Feb 13, 2006 4.123 4.204 4.015 4.031 609,228 -0.08(-1.97%)
Feb 10, 2006 4.247 4.263 4.074 4.112 654,271 -0.12(-2.93%)
Feb 09, 2006 4.182 4.344 4.177 4.236 724,862 +0.05(+1.16%)
Feb 08, 2006 4.328 4.414 4.182 4.188 962,551 -0.09(-2.14%)
Feb 07, 2006 4.382 4.398 4.263 4.279 337,703 -0.11(-2.58%)
Feb 06, 2006 4.420 4.420 4.301 4.393 828,744 -0.01(-0.12%)
Feb 03, 2006 4.350 4.403 4.317 4.398 751,961 +0.05(+1.12%)
Feb 02, 2006 4.484 4.490 4.328 4.350 512,173 -0.12(-2.77%)
Feb 01, 2006 4.306 4.501 4.296 4.474 1,049,242 +0.18(+4.15%)
Jan 31, 2006 4.393 4.393 4.290 4.296 854,980 -0.08(-1.73%)
Jan 30, 2006 4.387 4.501 4.355 4.371 773,550 -0.04(-0.86%)
Jan 27, 2006 4.290 4.430 4.236 4.409 1,191,964 +0.14(+3.29%)
Jan 26, 2006 4.269 4.355 4.231 4.269 1,364,384 -0.05(-1.12%)
Jan 25, 2006 4.236 4.560 4.209 4.317 2,964,047 +0.26(+6.52%)
Jan 24, 2006 4.835 4.835 4.026 4.053 3,296,609 -0.76(-15.71%)
Jan 23, 2006 4.770 4.819 4.716 4.808 516,270 +0.07(+1.48%)
Jan 20, 2006 4.819 4.819 4.716 4.738 764,473 -0.05(-1.13%)
Jan 19, 2006 4.749 4.808 4.673 4.792 446,381 +0.06(+1.25%)
Jan 18, 2006 4.695 4.733 4.663 4.733 366,028 +0.03(+0.69%)
Jan 17, 2006 4.743 4.743 4.636 4.700 383,736 -0.05(-1.02%)
Jan 13, 2006 4.722 4.765 4.603 4.749 1,068,451 +0.08(+1.62%)
Jan 12, 2006 4.787 4.787 4.652 4.673 745,123 -0.10(-2.04%)
Jan 11, 2006 4.873 4.873 4.716 4.770 804,935 -0.06(-1.34%)
Jan 10, 2006 4.787 4.900 4.765 4.835 570,882 +0.04(+0.79%)
Jan 09, 2006 4.949 5.083 4.743 4.797 976,749 -0.17(-3.37%)
Jan 06, 2006 5.127 5.191 4.943 4.965 523,841 -0.09(-1.81%)
Jan 05, 2006 5.154 5.154 5.019 5.056 688,458 -0.10(-1.99%)
Jan 04, 2006 5.013 5.197 4.965 5.159 480,329 +0.17(+3.46%)
Jan 03, 2006 5.024 5.051 4.932 4.986 798,359 +0.02(+0.43%)
Dec 30, 2005 5.046 5.046 4.932 4.965 285,600 -0.07(-1.39%)
Dec 29, 2005 5.008 5.073 5.008 5.035 241,847 +0.06(+1.30%)
Dec 28, 2005 5.067 5.116 4.938 4.970 446,036 -0.13(-2.64%)
Dec 27, 2005 5.056 5.121 5.056 5.105 757,354 +0.05(+1.07%)
Dec 23, 2005 5.100 5.159 5.029 5.051 411,665 -0.04(-0.74%)
Dec 22, 2005 5.127 5.159 5.067 5.089 334,927 +0.00(+0.00%)
Dec 21, 2005 5.197 5.218 5.073 5.089 1,293,991 -0.11(-2.08%)
Dec 20, 2005 5.202 5.208 5.089 5.197 463,335 -0.01(-0.10%)
Dec 19, 2005 5.369 5.380 5.191 5.202 429,158 -0.13(-2.43%)
Dec 16, 2005 5.267 5.364 5.240 5.332 769,697 +0.09(+1.65%)
Dec 15, 2005 5.251 5.283 5.191 5.245 406,343 -0.06(-1.12%)
Dec 14, 2005 5.202 5.305 5.170 5.305 597,896 +0.10(+1.97%)
Dec 13, 2005 5.359 5.380 5.202 5.202 888,229 -0.18(-3.41%)
Dec 12, 2005 5.191 5.396 5.191 5.386 706,831 +0.17(+3.31%)
Dec 09, 2005 5.213 5.278 5.191 5.213 293,872 -0.03(-0.51%)
Dec 08, 2005 5.310 5.359 5.170 5.240 913,187 -0.08(-1.42%)
Dec 07, 2005 5.396 5.402 5.262 5.315 732,068 -0.08(-1.50%)
Dec 06, 2005 5.396 5.434 5.353 5.396 946,607 +0.01(+0.10%)
Dec 05, 2005 5.342 5.396 5.235 5.391 901,031 +0.09(+1.63%)
Dec 02, 2005 5.235 5.348 5.224 5.305 795,396 +0.11(+2.08%)
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.