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 )

12.36 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 28, 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 (%)
Jul 31, 2002 6.654 6.654 6.286 6.462 512,040 -0.14(-2.08%)
Jul 30, 2002 6.819 6.869 6.451 6.599 1,015,717 -0.21(-3.15%)
Jul 29, 2002 5.967 6.852 5.940 6.814 472,419 +0.85(+14.19%)
Jul 26, 2002 6.083 6.286 5.967 5.967 250,345 -0.22(-3.56%)
Jul 25, 2002 5.995 6.314 5.929 6.187 222,570 +0.18(+2.93%)
Jul 24, 2002 5.962 6.187 5.484 6.011 1,536,891 +0.04(+0.74%)
Jul 23, 2002 6.670 6.737 5.857 5.967 956,772 -0.69(-10.40%)
Jul 22, 2002 6.880 6.880 6.434 6.660 490,584 -0.17(-2.50%)
Jul 19, 2002 7.012 7.023 6.770 6.830 410,578 -0.29(-4.09%)
Jul 17, 2002 6.764 7.138 6.682 7.122 847,704 +0.54(+8.19%)
Jul 12, 2002 6.676 6.858 6.566 6.583 432,580 -0.10(-1.48%)
Jul 11, 2002 6.749 6.819 6.682 6.682 177,105 -0.14(-2.09%)
Jul 10, 2002 7.006 7.149 6.748 6.825 390,758 -0.23(-3.27%)
Jul 09, 2002 7.149 7.149 7.056 7.056 477,129 -0.09(-1.31%)
Jul 08, 2002 7.314 7.314 7.149 7.149 507,131 -0.16(-2.26%)
Jul 05, 2002 7.342 7.567 7.177 7.314 472,401 +0.06(+0.83%)
Jul 04, 2002 6.874 7.402 6.819 7.254 538,406 +0.00(+0.00%)
Jul 03, 2002 6.874 7.402 6.819 7.254 538,406 +0.38(+5.60%)
Jul 02, 2002 7.589 7.589 6.797 6.869 677,872 -0.75(-9.88%)
Jul 01, 2002 7.941 8.062 7.622 7.622 773,698 -0.32(-4.01%)
Jun 28, 2002 7.518 8.062 7.347 7.941 1,366,654 +0.37(+4.86%)
Jun 27, 2002 7.814 7.919 6.968 7.573 1,561,579 -0.15(-1.99%)
Jun 26, 2002 7.298 7.809 7.067 7.727 937,711 +0.14(+1.89%)
Jun 25, 2002 8.101 8.167 7.534 7.584 895,344 -0.54(-6.64%)
Jun 21, 2002 8.304 8.304 7.974 8.123 521,496 -0.02(-0.20%)
Jun 20, 2002 8.530 8.634 8.090 8.139 688,600 -0.39(-4.52%)
Jun 19, 2002 8.656 8.684 8.398 8.525 1,084,995 -0.16(-1.83%)
Jun 18, 2002 8.524 8.887 8.502 8.684 1,903,424 +0.16(+1.87%)
Jun 17, 2002 8.458 8.661 8.458 8.524 456,218 +0.09(+1.04%)
Jun 14, 2002 8.579 8.612 8.255 8.436 711,875 -0.53(-5.89%)
Jun 12, 2002 9.019 9.305 8.733 8.964 958,985 -0.08(-0.85%)
Jun 11, 2002 9.316 9.355 8.552 9.041 1,276,283 -0.30(-3.18%)
Jun 10, 2002 9.432 9.547 9.239 9.338 1,556,487 -0.09(-0.93%)
Jun 07, 2002 9.294 9.569 8.953 9.426 1,909,970 +0.02(+0.23%)
Jun 06, 2002 9.245 9.762 8.744 9.405 2,324,003 +0.29(+3.20%)
Jun 05, 2002 8.717 9.443 8.475 9.113 5,471,528 +0.96(+11.81%)
May 31, 2002 7.958 8.156 7.958 8.150 278,749 +0.42(+5.41%)
May 28, 2002 8.095 8.101 7.699 7.732 158,739 -0.26(-3.30%)
May 27, 2002 7.644 8.062 7.595 7.996 348,391 +0.00(+0.00%)
May 24, 2002 7.644 8.062 7.595 7.996 348,391 +0.31(+4.01%)
May 23, 2002 7.969 8.024 7.589 7.688 562,772 -0.32(-3.98%)
May 22, 2002 7.859 8.084 7.826 8.007 306,751 +0.14(+1.82%)
May 21, 2002 8.128 8.238 7.848 7.864 157,648 -0.16(-2.05%)
May 20, 2002 8.244 8.244 7.864 8.029 368,938 -0.25(-3.05%)
May 17, 2002 8.023 8.315 7.974 8.282 373,666 +0.30(+3.72%)
May 16, 2002 8.101 8.101 7.892 7.985 630,777 -0.02(-0.21%)
May 15, 2002 7.897 8.304 7.864 8.002 501,858 +0.12(+1.54%)
May 14, 2002 7.947 7.974 7.892 7.881 278,385 -0.03(-0.42%)
May 13, 2002 7.892 7.947 7.842 7.914 327,117 +0.02(+0.28%)
May 10, 2002 7.930 7.980 7.864 7.892 266,748 -0.03(-0.35%)
May 09, 2002 7.837 8.018 7.815 7.919 830,611 +0.00(+0.00%)
May 08, 2002 7.809 7.936 7.787 7.919 709,329 +0.14(+1.77%)
May 07, 2002 7.534 7.870 7.523 7.782 1,480,663 +0.35(+4.74%)
May 06, 2002 7.694 7.699 7.265 7.430 460,764 -0.27(-3.50%)
May 03, 2002 7.716 8.079 7.589 7.699 2,422,011 +0.47(+6.46%)
May 02, 2002 7.094 7.391 7.094 7.232 327,480 +0.05(+0.69%)
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.