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 )

13.66 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 3, 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 (%)
May 31, 2005 4.700 4.798 4.668 4.760 522,076 +0.09(+1.85%)
May 27, 2005 4.695 4.727 4.663 4.673 359,752 -0.01(-0.23%)
May 26, 2005 4.598 4.781 4.598 4.684 293,702 +0.08(+1.64%)
May 25, 2005 4.625 4.706 4.603 4.609 452,352 -0.05(-1.04%)
May 24, 2005 4.598 4.862 4.592 4.657 1,091,113 +0.01(+0.23%)
May 23, 2005 4.592 4.879 4.571 4.646 1,049,384 +0.06(+1.30%)
May 20, 2005 4.619 4.619 4.322 4.587 239,952 -0.01(-0.12%)
May 19, 2005 4.527 4.592 4.479 4.592 505,621 +0.08(+1.80%)
May 18, 2005 4.425 4.555 4.376 4.511 693,352 +0.11(+2.45%)
May 17, 2005 4.306 4.409 4.176 4.403 502,709 +0.07(+1.62%)
May 16, 2005 4.322 4.392 4.306 4.333 316,563 -0.01(-0.25%)
May 13, 2005 4.360 4.430 4.301 4.344 474,668 +0.04(+1.00%)
May 12, 2005 4.344 4.409 4.279 4.301 1,410,403 -0.02(-0.38%)
May 11, 2005 4.355 4.473 4.317 4.317 444,204 -0.06(-1.36%)
May 10, 2005 4.365 4.500 4.360 4.376 978,357 -0.03(-0.61%)
May 09, 2005 4.349 4.430 4.322 4.403 834,269 +0.10(+2.26%)
May 06, 2005 4.322 4.376 4.306 4.306 1,586,414 -0.02(-0.38%)
May 05, 2005 4.328 4.333 4.247 4.322 584,786 +0.00(+0.00%)
May 04, 2005 4.133 4.376 4.106 4.322 1,759,143 +0.28(+6.81%)
May 03, 2005 4.106 4.117 3.993 4.047 243,461 -0.03(-0.66%)
May 02, 2005 4.117 4.193 3.971 4.074 293,044 -0.06(-1.57%)
Apr 29, 2005 4.057 4.144 4.036 4.138 247,598 +0.11(+2.82%)
Apr 28, 2005 4.144 4.144 4.025 4.025 158,791 -0.14(-3.37%)
Apr 27, 2005 4.079 4.198 4.047 4.166 204,922 +0.08(+1.98%)
Apr 26, 2005 4.101 4.176 4.079 4.084 231,910 -0.07(-1.69%)
Apr 25, 2005 4.128 4.182 4.057 4.155 224,708 +0.09(+2.26%)
Apr 22, 2005 4.252 4.322 4.052 4.063 268,210 -0.23(-5.29%)
Apr 21, 2005 4.160 4.328 4.138 4.290 223,455 +0.19(+4.61%)
Apr 20, 2005 4.187 4.236 4.090 4.101 636,851 -0.10(-2.44%)
Apr 19, 2005 4.198 4.355 4.138 4.203 740,916 +0.03(+0.78%)
Apr 18, 2005 4.230 4.306 4.160 4.171 504,366 -0.02(-0.39%)
Apr 15, 2005 4.138 4.295 4.138 4.187 548,035 +0.05(+1.17%)
Apr 14, 2005 4.306 4.322 4.138 4.138 1,051,181 -0.18(-4.25%)
Apr 13, 2005 4.365 4.436 4.311 4.322 420,557 -0.01(-0.12%)
Apr 12, 2005 4.360 4.425 4.268 4.328 337,415 -0.05(-1.11%)
Apr 11, 2005 4.392 4.441 4.371 4.376 268,735 +0.02(+0.50%)
Apr 08, 2005 4.419 4.419 4.338 4.355 212,836 -0.04(-0.98%)
Apr 07, 2005 4.435 4.446 4.333 4.398 402,910 -0.04(-0.85%)
Apr 06, 2005 4.560 4.560 4.317 4.436 372,540 -0.09(-2.03%)
Apr 05, 2005 4.220 4.544 4.171 4.527 568,397 +0.35(+8.41%)
Apr 04, 2005 4.236 4.247 4.144 4.176 427,796 -0.08(-1.90%)
Apr 01, 2005 4.349 4.349 4.160 4.257 434,814 -0.08(-1.87%)
Mar 31, 2005 4.295 4.338 4.176 4.338 544,757 +0.02(+0.38%)
Mar 30, 2005 4.317 4.382 4.268 4.322 336,570 -0.02(-0.50%)
Mar 29, 2005 4.301 4.360 4.268 4.344 666,676 +0.01(+0.25%)
Mar 28, 2005 4.295 4.387 4.263 4.333 412,215 +0.01(+0.25%)
Mar 24, 2005 4.230 4.333 4.193 4.322 231,569 +0.12(+2.96%)
Mar 23, 2005 4.155 4.257 4.106 4.198 344,340 +0.01(+0.13%)
Mar 22, 2005 4.176 4.247 4.166 4.193 252,918 -0.03(-0.64%)
Mar 21, 2005 4.160 4.236 4.138 4.220 256,853 +0.04(+1.03%)
Mar 18, 2005 4.209 4.236 4.128 4.176 636,357 -0.02(-0.39%)
Mar 17, 2005 4.025 4.223 4.025 4.193 558,037 +0.15(+3.74%)
Mar 16, 2005 4.106 4.160 4.020 4.041 338,804 -0.04(-0.93%)
Mar 15, 2005 4.193 4.247 4.057 4.079 259,638 -0.09(-2.08%)
Mar 14, 2005 4.138 4.203 4.084 4.166 373,319 +0.00(+0.00%)
Mar 11, 2005 4.230 4.230 4.160 4.166 249,471 -0.04(-0.90%)
Mar 10, 2005 4.230 4.338 4.187 4.203 455,052 -0.04(-1.02%)
Mar 09, 2005 4.301 4.365 4.241 4.247 305,711 -0.06(-1.38%)
Mar 08, 2005 4.328 4.452 4.252 4.306 438,551 +0.00(+0.00%)
Mar 07, 2005 4.317 4.419 4.268 4.306 328,007 -0.06(-1.36%)
Mar 04, 2005 4.414 4.441 4.257 4.365 306,118 +0.00(+0.00%)
Mar 03, 2005 4.247 4.446 4.203 4.365 540,029 +0.17(+4.12%)
Mar 02, 2005 4.295 4.295 4.193 4.193 397,141 -0.09(-2.14%)
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.