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 (%)
Mar 31, 2003 4.214 4.333 4.149 4.247 521,385 +0.04(+0.90%)
Mar 28, 2003 4.376 4.376 4.209 4.209 385,360 -0.13(-2.99%)
Mar 27, 2003 4.268 4.490 4.247 4.338 365,000 +0.09(+2.03%)
Mar 26, 2003 4.225 4.322 4.209 4.252 394,984 +0.03(+0.77%)
Mar 25, 2003 4.193 4.295 4.193 4.220 681,672 -0.02(-0.51%)
Mar 24, 2003 4.301 4.376 4.193 4.241 343,859 -0.12(-2.73%)
Mar 21, 2003 4.436 4.438 4.295 4.360 709,825 +0.05(+1.25%)
Mar 20, 2003 4.311 4.387 4.301 4.306 351,118 -0.11(-2.57%)
Mar 19, 2003 4.582 4.582 4.295 4.419 472,736 +0.03(+0.61%)
Mar 18, 2003 4.430 4.490 4.322 4.392 693,285 -0.09(-1.93%)
Mar 17, 2003 4.365 4.636 4.365 4.479 558,022 +0.09(+1.97%)
Mar 14, 2003 4.370 4.457 4.323 4.392 276,387 +0.10(+2.26%)
Mar 13, 2003 4.230 4.398 4.230 4.295 432,003 +0.04(+0.89%)
Mar 12, 2003 4.198 4.274 4.193 4.257 216,895 +0.02(+0.51%)
Mar 11, 2003 4.214 4.333 4.187 4.236 389,987 +0.05(+1.16%)
Mar 10, 2003 4.371 4.446 4.187 4.187 478,461 -0.22(-5.02%)
Mar 07, 2003 4.463 4.555 4.349 4.409 592,847 -0.06(-1.33%)
Mar 06, 2003 4.582 4.592 4.457 4.468 327,241 -0.08(-1.66%)
Mar 05, 2003 4.538 4.663 4.484 4.544 550,276 +0.03(+0.60%)
Mar 04, 2003 4.754 4.754 4.517 4.517 567,304 -0.20(-4.34%)
Mar 03, 2003 4.798 4.852 4.690 4.721 572,857 -0.00(-0.01%)
Feb 28, 2003 4.625 4.803 4.576 4.722 542,502 +0.14(+2.94%)
Feb 27, 2003 4.549 4.717 4.511 4.587 581,742 +0.01(+0.24%)
Feb 26, 2003 4.673 4.754 4.500 4.576 566,379 -0.09(-1.97%)
Feb 25, 2003 4.609 4.744 4.587 4.668 970,989 +0.12(+2.73%)
Feb 24, 2003 5.100 5.106 4.533 4.544 2,745,274 -0.55(-10.72%)
Feb 21, 2003 5.127 5.138 5.014 5.089 360,372 -0.04(-0.84%)
Feb 20, 2003 5.133 5.160 5.062 5.133 562,677 +0.02(+0.42%)
Feb 19, 2003 5.332 5.381 5.062 5.111 2,170,751 -0.20(-3.76%)
Feb 18, 2003 5.316 5.424 5.268 5.311 770,905 +0.00(+0.00%)
Feb 14, 2003 5.397 5.403 5.214 5.311 883,811 -0.17(-3.15%)
Feb 13, 2003 5.376 5.511 5.349 5.484 440,702 +0.11(+2.01%)
Feb 12, 2003 5.484 5.484 5.332 5.376 575,078 -0.06(-1.19%)
Feb 11, 2003 5.538 5.673 5.435 5.441 416,455 -0.16(-2.80%)
Feb 10, 2003 5.646 5.781 5.500 5.597 681,321 -0.15(-2.54%)
Feb 07, 2003 5.921 5.986 5.694 5.743 295,405 -0.18(-3.01%)
Feb 06, 2003 5.754 6.056 5.689 5.921 555,088 +0.21(+3.59%)
Feb 05, 2003 5.797 5.992 5.700 5.716 422,748 -0.11(-1.86%)
Feb 04, 2003 6.083 6.100 5.781 5.824 518,625 -0.25(-4.18%)
Feb 03, 2003 6.138 6.175 6.051 6.078 206,747 -0.04(-0.62%)
Jan 31, 2003 6.040 6.246 5.992 6.116 285,410 +0.09(+1.43%)
Jan 30, 2003 6.251 6.267 5.997 6.029 159,532 -0.22(-3.54%)
Jan 29, 2003 6.132 6.273 6.067 6.251 242,284 +0.07(+1.14%)
Jan 28, 2003 6.159 6.262 6.100 6.181 341,863 +0.04(+0.70%)
Jan 27, 2003 6.321 6.456 6.067 6.138 583,778 -0.18(-2.82%)
Jan 24, 2003 6.445 6.483 6.246 6.316 958,958 +0.16(+2.63%)
Jan 23, 2003 6.208 6.294 6.083 6.154 1,064,090 -0.01(-0.09%)
Jan 22, 2003 6.202 6.256 6.078 6.159 663,182 +0.00(+0.00%)
Jan 21, 2003 6.305 6.381 6.143 6.159 714,452 -0.14(-2.22%)
Jan 17, 2003 6.472 6.472 6.138 6.299 569,526 -0.17(-2.68%)
Jan 16, 2003 6.397 6.472 6.327 6.472 368,887 +0.10(+1.53%)
Jan 15, 2003 6.494 6.494 6.337 6.375 428,856 -0.11(-1.67%)
Jan 14, 2003 6.337 6.494 6.267 6.483 2,938,325 +0.13(+2.04%)
Jan 13, 2003 6.413 6.456 6.186 6.354 513,258 -0.02(-0.34%)
Jan 10, 2003 6.456 6.483 6.327 6.375 574,893 -0.06(-0.92%)
Jan 09, 2003 6.456 6.494 6.332 6.435 804,221 +0.04(+0.59%)
Jan 08, 2003 6.462 6.483 6.375 6.397 525,844 -0.08(-1.25%)
Jan 07, 2003 6.483 6.483 6.418 6.478 694,832 -0.01(-0.08%)
Jan 06, 2003 6.413 6.489 6.348 6.483 739,625 +0.12(+1.95%)
Jan 03, 2003 6.489 6.494 6.343 6.360 619,685 -0.12(-1.91%)
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.