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 (%)
Jun 30, 2003 6.219 6.413 5.975 6.278 1,806,676 +0.02(+0.25%)
Jun 27, 2003 6.537 6.586 6.267 6.262 1,112,769 -0.27(-4.21%)
Jun 26, 2003 6.467 6.537 6.375 6.537 633,567 +0.07(+1.09%)
Jun 25, 2003 6.456 6.494 6.374 6.467 559,901 +0.04(+0.59%)
Jun 24, 2003 6.370 6.537 6.370 6.429 1,285,829 +0.01(+0.17%)
Jun 23, 2003 6.564 6.651 6.283 6.418 673,732 -0.21(-3.18%)
Jun 20, 2003 6.505 6.710 6.505 6.629 795,522 +0.09(+1.41%)
Jun 19, 2003 6.840 6.878 6.521 6.537 827,913 -0.33(-4.80%)
Jun 18, 2003 6.797 7.040 6.683 6.867 887,698 +0.03(+0.39%)
Jun 17, 2003 6.786 6.867 6.726 6.840 911,204 +0.08(+1.12%)
Jun 16, 2003 6.840 6.867 6.743 6.764 699,460 +0.00(+0.00%)
Jun 13, 2003 6.747 6.910 6.716 6.764 1,035,030 +0.00(+0.00%)
Jun 12, 2003 6.743 6.824 6.699 6.764 614,688 +0.03(+0.48%)
Jun 11, 2003 6.753 6.770 6.586 6.732 1,201,983 -0.02(-0.24%)
Jun 10, 2003 6.489 6.807 6.429 6.748 1,327,475 +0.26(+4.08%)
Jun 09, 2003 6.629 6.694 6.478 6.483 789,229 -0.18(-2.68%)
Jun 06, 2003 6.818 7.024 6.662 6.662 488,456 -0.15(-2.22%)
Jun 05, 2003 6.856 6.905 6.683 6.813 1,471,291 -0.13(-1.87%)
Jun 04, 2003 6.921 7.153 6.888 6.943 1,655,271 +0.17(+2.55%)
Jun 03, 2003 6.689 6.861 6.608 6.770 862,525 +0.10(+1.54%)
Jun 02, 2003 6.645 6.921 6.618 6.667 2,032,858 +0.10(+1.56%)
May 30, 2003 6.667 6.678 6.456 6.564 1,119,432 -0.07(-1.06%)
May 29, 2003 6.770 6.807 6.597 6.635 891,585 -0.12(-1.76%)
May 28, 2003 6.878 6.888 6.705 6.753 1,083,524 -0.02(-0.32%)
May 27, 2003 6.591 6.888 6.586 6.775 1,279,351 +0.21(+3.12%)
May 23, 2003 6.478 6.635 6.456 6.570 1,079,082 +0.11(+1.76%)
May 22, 2003 6.359 6.510 6.321 6.456 1,996,025 +0.11(+1.79%)
May 21, 2003 6.213 6.343 6.213 6.343 520,291 +0.12(+1.91%)
May 20, 2003 6.219 6.343 6.138 6.224 1,559,764 -0.02(-0.35%)
May 19, 2003 6.273 6.321 6.148 6.246 1,706,542 -0.03(-0.52%)
May 16, 2003 5.943 6.381 5.932 6.278 2,702,148 +0.24(+4.03%)
May 15, 2003 5.938 6.478 5.873 6.035 5,279,360 +0.08(+1.36%)
May 14, 2003 6.213 6.213 5.905 5.954 4,405,914 -0.51(-7.86%)
May 13, 2003 6.575 6.581 6.435 6.462 525,474 -0.10(-1.48%)
May 12, 2003 6.294 6.662 6.267 6.559 1,488,504 +0.36(+5.74%)
May 09, 2003 6.213 6.651 6.148 6.203 1,741,443 +0.43(+7.50%)
May 08, 2003 5.721 5.786 5.657 5.770 342,789 +0.02(+0.28%)
May 07, 2003 5.819 5.846 5.684 5.754 231,919 -0.06(-1.11%)
May 06, 2003 5.743 5.840 5.684 5.819 257,832 +0.09(+1.60%)
May 05, 2003 5.738 5.786 5.635 5.727 473,833 -0.03(-0.47%)
May 02, 2003 5.770 5.884 5.624 5.754 370,737 +0.01(+0.09%)
May 01, 2003 5.743 5.781 5.624 5.749 574,153 +0.02(+0.38%)
Apr 30, 2003 5.770 5.797 5.657 5.727 397,946 -0.02(-0.28%)
Apr 29, 2003 5.738 5.803 5.667 5.743 399,982 +0.04(+0.66%)
Apr 28, 2003 5.511 5.770 5.511 5.705 431,633 +0.13(+2.33%)
Apr 25, 2003 5.597 5.667 5.468 5.576 341,123 -0.02(-0.29%)
Apr 24, 2003 5.776 5.797 5.478 5.592 806,072 -0.18(-3.18%)
Apr 23, 2003 5.376 5.916 5.251 5.776 1,423,722 +0.56(+10.78%)
Apr 22, 2003 5.046 5.295 5.003 5.214 329,462 +0.17(+3.32%)
Apr 21, 2003 5.127 5.165 4.971 5.046 420,157 -0.07(-1.37%)
Apr 17, 2003 5.106 5.208 4.992 5.116 390,172 +0.12(+2.38%)
Apr 16, 2003 4.992 5.089 4.971 4.998 449,216 +0.04(+0.87%)
Apr 15, 2003 4.927 4.987 4.873 4.954 953,960 +0.04(+0.77%)
Apr 14, 2003 4.646 4.949 4.641 4.916 694,092 +0.23(+4.96%)
Apr 11, 2003 4.625 4.700 4.527 4.684 945,076 +0.13(+2.85%)
Apr 10, 2003 4.500 4.614 4.490 4.555 553,052 +0.03(+0.73%)
Apr 09, 2003 4.544 4.663 4.457 4.522 257,647 +0.02(+0.35%)
Apr 08, 2003 4.619 4.625 4.457 4.506 271,714 -0.11(-2.46%)
Apr 07, 2003 4.598 4.760 4.592 4.619 633,567 +0.09(+2.03%)
Apr 04, 2003 4.484 4.652 4.452 4.527 917,867 +0.04(+0.96%)
Apr 03, 2003 4.241 4.500 4.236 4.484 818,473 +0.18(+4.14%)
Apr 02, 2003 4.295 4.468 4.295 4.306 545,094 +0.01(+0.13%)
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.