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 )

11.42 -0.28 (-2.39%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 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 30, 2004 5.318 5.396 5.245 5.348 208,656 +0.04(+0.71%)
Jul 29, 2004 5.299 5.418 5.224 5.310 208,286 +0.04(+0.72%)
Jul 28, 2004 5.396 5.418 5.208 5.272 1,140,386 -0.16(-2.88%)
Jul 27, 2004 5.418 5.440 5.315 5.429 402,303 +0.02(+0.40%)
Jul 26, 2004 5.418 5.461 5.337 5.407 378,769 +0.05(+0.91%)
Jul 23, 2004 5.418 5.450 5.283 5.359 237,009 -0.03(-0.60%)
Jul 22, 2004 5.315 5.515 5.315 5.391 324,845 +0.02(+0.40%)
Jul 21, 2004 5.477 5.553 5.348 5.369 315,209 -0.09(-1.68%)
Jul 20, 2004 5.445 5.472 5.386 5.461 599,471 +0.03(+0.60%)
Jul 19, 2004 5.294 5.434 5.224 5.429 486,804 +0.16(+3.07%)
Jul 16, 2004 5.369 5.440 5.262 5.267 743,641 -0.05(-0.91%)
Jul 15, 2004 5.353 5.396 5.283 5.315 268,326 -0.01(-0.10%)
Jul 14, 2004 5.402 5.504 5.229 5.321 565,189 -0.08(-1.40%)
Jul 13, 2004 5.504 5.553 5.342 5.396 503,482 -0.12(-2.25%)
Jul 12, 2004 5.462 5.558 5.402 5.521 492,734 +0.05(+0.89%)
Jul 09, 2004 5.494 5.548 5.413 5.472 235,155 +0.03(+0.60%)
Jul 08, 2004 5.521 5.531 5.391 5.440 537,022 -0.05(-0.98%)
Jul 07, 2004 5.569 5.607 5.445 5.494 406,751 -0.06(-1.17%)
Jul 06, 2004 5.585 5.639 5.467 5.558 512,006 -0.02(-0.39%)
Jul 02, 2004 5.477 5.639 5.423 5.580 871,504 +0.14(+2.58%)
Jul 01, 2004 5.596 5.601 5.440 5.440 1,364,423 -0.10(-1.85%)
Jun 30, 2004 5.715 5.720 5.537 5.542 5,033,709 -0.16(-2.75%)
Jun 29, 2004 5.839 5.850 5.645 5.699 423,429 -0.07(-1.22%)
Jun 28, 2004 5.720 5.817 5.699 5.769 411,569 -0.01(-0.09%)
Jun 25, 2004 5.790 5.882 5.688 5.774 1,187,639 -0.09(-1.47%)
Jun 24, 2004 5.877 5.963 5.823 5.861 745,865 +0.02(+0.37%)
Jun 23, 2004 5.785 5.898 5.753 5.839 350,973 +0.08(+1.41%)
Jun 22, 2004 5.817 5.839 5.666 5.758 356,162 -0.03(-0.47%)
Jun 21, 2004 5.893 5.914 5.699 5.785 277,962 -0.05(-0.83%)
Jun 18, 2004 5.893 5.936 5.790 5.834 518,306 -0.03(-0.46%)
Jun 17, 2004 5.871 5.893 5.774 5.861 471,794 +0.02(+0.37%)
Jun 16, 2004 5.904 5.920 5.645 5.839 324,659 +0.03(+0.56%)
Jun 15, 2004 5.882 5.941 5.763 5.807 543,879 -0.08(-1.28%)
Jun 14, 2004 5.936 5.947 5.855 5.882 620,411 -0.03(-0.55%)
Jun 10, 2004 5.866 5.941 5.850 5.914 427,876 +0.10(+1.67%)
Jun 09, 2004 5.855 5.882 5.790 5.817 329,848 -0.05(-0.83%)
Jun 08, 2004 5.855 5.909 5.796 5.866 286,856 +0.01(+0.18%)
Jun 07, 2004 5.731 5.898 5.731 5.855 342,634 +0.11(+1.88%)
Jun 04, 2004 5.693 5.807 5.639 5.747 438,068 +0.09(+1.62%)
Jun 03, 2004 5.931 5.931 5.650 5.655 712,509 -0.26(-4.47%)
Jun 02, 2004 5.947 6.001 5.882 5.920 317,618 -0.03(-0.54%)
Jun 01, 2004 5.893 5.990 5.877 5.952 423,429 -0.03(-0.45%)
May 28, 2004 5.995 6.001 5.925 5.979 273,885 +0.02(+0.27%)
May 27, 2004 6.071 6.103 5.941 5.963 330,033 -0.09(-1.52%)
May 26, 2004 6.211 6.217 5.990 6.055 496,440 -0.15(-2.43%)
May 25, 2004 6.109 6.217 6.055 6.206 269,623 +0.06(+1.05%)
May 24, 2004 6.044 6.200 6.028 6.141 556,480 +0.10(+1.70%)
May 21, 2004 6.017 6.044 5.936 6.039 300,013 +0.05(+0.81%)
May 20, 2004 5.914 6.039 5.914 5.990 560,742 +0.04(+0.63%)
May 19, 2004 5.958 6.044 5.914 5.952 401,192 +0.06(+1.01%)
May 18, 2004 5.866 5.931 5.790 5.893 613,925 +0.09(+1.58%)
May 17, 2004 5.936 5.936 5.736 5.801 438,068 -0.14(-2.36%)
May 14, 2004 5.904 6.044 5.882 5.941 635,792 -0.03(-0.54%)
May 13, 2004 6.044 6.103 5.941 5.974 384,329 -0.09(-1.42%)
May 12, 2004 6.227 6.233 5.974 6.060 729,743 -0.17(-2.77%)
May 11, 2004 6.287 6.319 6.114 6.233 531,648 +0.05(+0.79%)
May 10, 2004 6.346 6.368 6.173 6.184 254,057 -0.18(-2.80%)
May 07, 2004 6.670 6.675 6.308 6.362 544,249 -0.33(-4.92%)
May 06, 2004 6.859 6.891 6.557 6.692 598,359 -0.21(-3.05%)
May 05, 2004 6.853 7.015 6.832 6.902 496,811 +0.01(+0.16%)
May 04, 2004 6.659 6.951 6.659 6.891 561,668 +0.21(+3.15%)
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.