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, 2011 6.458 6.581 6.383 6.394 605,700 -0.01(-0.18%)
Jun 29, 2011 6.470 6.510 6.377 6.406 1,226,891 +0.01(+0.09%)
Jun 28, 2011 6.307 6.418 6.237 6.400 1,330,225 +0.16(+2.52%)
Jun 27, 2011 6.132 6.254 6.004 6.243 1,032,083 +0.17(+2.78%)
Jun 24, 2011 6.074 6.097 5.981 6.074 1,864,158 +0.05(+0.77%)
Jun 23, 2011 5.911 6.121 5.806 6.027 1,503,677 +0.06(+0.98%)
Jun 22, 2011 6.074 6.138 5.940 5.969 1,652,344 -0.17(-2.84%)
Jun 21, 2011 5.911 6.272 5.858 6.144 1,514,189 +0.31(+5.39%)
Jun 20, 2011 5.806 5.858 5.678 5.829 830,050 +0.10(+1.73%)
Jun 17, 2011 5.783 5.829 5.637 5.730 1,704,462 +0.02(+0.41%)
Jun 16, 2011 5.754 5.824 5.556 5.707 923,573 -0.02(-0.31%)
Jun 15, 2011 5.754 5.876 5.666 5.725 1,239,776 -0.12(-1.99%)
Jun 14, 2011 5.637 5.864 5.579 5.841 1,281,863 +0.29(+5.14%)
Jun 13, 2011 5.445 5.666 5.393 5.556 965,539 +0.17(+3.14%)
Jun 10, 2011 5.567 5.655 5.363 5.387 554,935 -0.23(-4.05%)
Jun 09, 2011 5.532 5.660 5.422 5.614 723,958 +0.15(+2.66%)
Jun 08, 2011 5.393 5.524 5.340 5.468 1,257,887 +0.05(+0.97%)
Jun 07, 2011 5.451 5.521 5.375 5.416 857,934 +0.03(+0.65%)
Jun 06, 2011 5.567 5.596 5.352 5.381 902,779 -0.16(-2.94%)
Jun 03, 2011 5.410 5.609 5.387 5.544 1,322,201 +0.06(+1.06%)
May 24, 2011 5.687 5.693 5.463 5.486 891,702 -0.14(-2.55%)
May 23, 2011 5.808 6.021 5.612 5.630 1,189,932 -0.33(-5.50%)
May 20, 2011 5.957 6.061 5.906 5.957 558,535 -0.05(-0.81%)
May 19, 2011 6.153 6.164 5.929 6.006 787,453 -0.09(-1.46%)
May 18, 2011 5.791 6.113 5.779 6.095 1,089,489 +0.33(+5.68%)
May 17, 2011 5.630 5.802 5.561 5.768 844,532 +0.07(+1.31%)
May 16, 2011 5.722 5.854 5.647 5.693 996,473 -0.06(-1.05%)
May 13, 2011 5.808 5.860 5.641 5.753 993,447 -0.07(-1.14%)
May 12, 2011 5.900 5.917 5.762 5.819 949,712 -0.12(-1.94%)
May 11, 2011 5.992 5.992 5.917 5.934 745,653 -0.07(-1.15%)
May 10, 2011 5.940 6.009 5.831 6.003 754,882 +0.11(+1.85%)
May 09, 2011 6.101 6.101 5.883 5.894 1,079,279 -0.20(-3.30%)
May 06, 2011 6.199 6.262 6.026 6.095 494,296 +0.02(+0.28%)
May 05, 2011 5.963 6.182 5.871 6.078 951,463 +0.03(+0.57%)
May 04, 2011 6.348 6.573 6.035 6.044 848,391 -0.29(-4.54%)
May 03, 2011 6.567 6.567 6.262 6.331 909,218 -0.26(-4.01%)
May 02, 2011 6.642 6.771 6.486 6.596 1,363,911 -0.01(-0.17%)
Apr 29, 2011 6.647 6.699 6.601 6.607 303,034 -0.01(-0.09%)
Apr 28, 2011 6.728 6.745 6.573 6.613 452,502 -0.11(-1.63%)
Apr 27, 2011 6.544 6.780 6.481 6.722 855,692 +0.17(+2.54%)
Apr 26, 2011 6.423 6.573 6.383 6.555 775,266 +0.19(+2.98%)
Apr 25, 2011 6.365 6.412 6.314 6.366 558,770 -0.01(-0.09%)
Apr 21, 2011 6.475 6.475 6.239 6.371 666,038 -0.03(-0.54%)
Apr 20, 2011 6.274 6.429 6.256 6.406 582,171 +0.26(+4.31%)
Apr 19, 2011 6.210 6.294 6.095 6.141 465,886 -0.07(-1.11%)
Apr 18, 2011 6.176 6.227 6.107 6.210 606,296 -0.12(-1.82%)
Apr 15, 2011 6.308 6.469 6.308 6.325 730,574 +0.00(+0.00%)
Apr 14, 2011 6.251 6.354 6.216 6.325 735,320 -0.02(-0.36%)
Apr 13, 2011 6.297 6.469 6.216 6.348 1,411,700 +0.12(+1.85%)
Apr 12, 2011 6.452 6.475 6.210 6.233 1,050,117 -0.24(-3.73%)
Apr 11, 2011 6.676 6.728 6.446 6.475 1,069,367 -0.21(-3.18%)
Apr 08, 2011 6.831 6.877 6.613 6.688 1,149,601 -0.07(-1.11%)
Apr 07, 2011 6.900 6.935 6.659 6.762 832,208 -0.15(-2.16%)
Apr 06, 2011 7.090 7.165 6.877 6.912 477,202 -0.11(-1.56%)
Apr 05, 2011 7.194 7.291 7.021 7.021 684,307 -0.22(-3.02%)
Apr 04, 2011 7.274 7.274 7.176 7.240 707,267 -0.06(-0.87%)
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.