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 )

14.96 +0.90 (+6.40%)
Streaming Delayed Price Updated: 10:43 AM EDT, Sep 20, 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, 2011 7.150 7.328 7.150 7.185 921,846 +0.03(+0.48%)
Mar 30, 2011 7.105 7.277 7.013 7.150 539,708 +0.17(+2.38%)
Mar 29, 2011 6.950 7.002 6.858 6.984 340,277 +0.01(+0.16%)
Mar 28, 2011 7.002 7.024 6.849 6.973 448,959 +0.03(+0.41%)
Mar 25, 2011 7.053 7.168 6.910 6.944 833,403 -0.06(-0.90%)
Mar 24, 2011 7.087 7.179 7.002 7.007 1,780,652 -0.01(-0.08%)
Mar 23, 2011 6.881 7.053 6.744 7.013 1,118,467 +0.10(+1.41%)
Mar 22, 2011 7.024 7.110 6.824 6.916 749,656 -0.07(-1.07%)
Mar 21, 2011 7.024 7.059 6.612 6.990 1,416,575 +0.40(+5.99%)
Mar 18, 2011 6.864 6.875 6.560 6.595 2,592,467 -0.12(-1.79%)
Mar 17, 2011 6.698 6.833 6.618 6.715 666,341 +0.13(+1.91%)
Mar 16, 2011 6.709 6.916 6.572 6.589 1,244,380 -0.09(-1.37%)
Mar 15, 2011 6.572 6.790 6.486 6.681 1,051,612 -0.21(-3.08%)
Mar 14, 2011 6.875 7.013 6.721 6.893 1,137,123 -0.07(-1.07%)
Mar 11, 2011 7.133 7.328 6.961 6.967 1,576,722 -0.19(-2.72%)
Mar 10, 2011 7.145 7.322 7.076 7.162 1,042,424 -0.12(-1.65%)
Mar 09, 2011 7.191 7.448 7.191 7.282 1,072,683 +0.09(+1.32%)
Mar 08, 2011 7.145 7.317 7.053 7.188 887,644 +0.02(+0.28%)
Mar 07, 2011 7.414 7.414 6.973 7.168 1,616,092 -0.17(-2.27%)
Mar 04, 2011 7.380 7.437 7.236 7.334 1,207,465 -0.05(-0.62%)
Mar 03, 2011 7.242 7.443 7.219 7.380 1,255,905 +0.21(+2.88%)
Mar 02, 2011 7.019 7.265 6.916 7.173 1,251,487 +0.18(+2.54%)
Mar 01, 2011 7.448 7.448 6.944 6.996 2,219,266 -0.42(-5.64%)
Feb 28, 2011 7.426 7.454 7.340 7.414 1,100,340 +0.03(+0.39%)
Feb 25, 2011 7.116 7.443 7.116 7.385 1,124,252 +0.34(+4.88%)
Feb 24, 2011 7.008 7.121 6.900 7.042 1,077,919 +0.04(+0.57%)
Feb 23, 2011 7.235 7.246 6.775 7.002 1,394,846 -0.24(-3.37%)
Feb 22, 2011 7.274 7.388 7.223 7.246 1,326,682 -0.13(-1.77%)
Feb 18, 2011 7.337 7.416 7.303 7.376 1,016,241 +0.06(+0.85%)
Feb 17, 2011 7.212 7.376 7.138 7.314 1,307,745 +0.16(+2.30%)
Feb 16, 2011 7.093 7.235 7.047 7.149 969,684 +0.11(+1.53%)
Feb 15, 2011 6.888 7.087 6.781 7.042 1,199,865 +0.14(+1.97%)
Feb 14, 2011 6.911 6.922 6.718 6.905 2,316,631 +0.02(+0.25%)
Feb 11, 2011 6.497 7.070 6.457 6.888 3,067,178 +0.20(+3.06%)
Feb 10, 2011 6.452 6.752 6.310 6.684 2,956,201 +0.45(+7.19%)
Feb 09, 2011 5.703 6.423 5.703 6.236 3,772,513 +0.59(+10.45%)
Feb 08, 2011 5.612 5.668 5.566 5.646 1,812,615 +0.22(+3.97%)
Feb 07, 2011 5.322 5.595 5.322 5.430 1,170,162 +0.12(+2.35%)
Feb 04, 2011 5.362 5.362 5.181 5.305 434,664 -0.06(-1.06%)
Feb 03, 2011 5.169 5.362 5.107 5.362 550,965 +0.17(+3.28%)
Feb 02, 2011 5.135 5.249 5.078 5.192 406,904 +0.02(+0.44%)
Feb 01, 2011 5.050 5.203 4.937 5.169 741,543 +0.19(+3.88%)
Jan 31, 2011 4.829 5.022 4.721 4.976 603,066 +0.19(+4.03%)
Jan 28, 2011 4.840 4.863 4.670 4.783 795,276 -0.07(-1.52%)
Jan 27, 2011 4.914 4.971 4.812 4.857 511,718 -0.05(-1.04%)
Jan 26, 2011 4.681 5.016 4.681 4.908 777,217 +0.24(+5.23%)
Jan 25, 2011 4.494 4.670 4.466 4.664 627,626 +0.13(+2.88%)
Jan 24, 2011 4.432 4.539 4.375 4.534 299,158 +0.09(+2.04%)
Jan 21, 2011 4.471 4.534 4.429 4.443 464,412 +0.01(+0.13%)
Jan 20, 2011 4.483 4.505 4.295 4.437 913,022 -0.07(-1.64%)
Jan 19, 2011 4.573 4.585 4.494 4.511 1,670,815 -0.08(-1.73%)
Jan 18, 2011 4.539 4.602 4.466 4.590 817,663 +0.02(+0.50%)
Jan 14, 2011 4.613 4.630 4.545 4.568 522,002 -0.04(-0.86%)
Jan 13, 2011 4.687 4.690 4.571 4.607 367,575 -0.10(-2.05%)
Jan 12, 2011 4.676 4.715 4.590 4.704 415,272 +0.08(+1.72%)
Jan 11, 2011 4.573 4.624 4.534 4.624 731,589 +0.07(+1.49%)
Jan 10, 2011 4.466 4.619 4.462 4.556 406,866 +0.05(+1.01%)
Jan 07, 2011 4.545 4.562 4.397 4.511 494,452 -0.03(-0.75%)
Jan 06, 2011 4.710 4.710 4.471 4.545 890,895 -0.15(-3.14%)
Jan 05, 2011 4.619 4.710 4.605 4.693 395,489 +0.07(+1.47%)
Jan 04, 2011 4.727 4.727 4.585 4.624 410,240 -0.10(-2.16%)
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.