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 )

11.71 +0.29 (+2.54%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 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, 2009 0.9929 1.047 0.9606 1.009 1,288,195 +0.01(+1.08%)
Jul 30, 2009 0.9174 1.009 0.9120 0.9983 689,957 +0.09(+10.12%)
Jul 29, 2009 0.8904 0.9120 0.8688 0.9066 362,130 +0.01(+1.20%)
Jul 28, 2009 0.8580 0.9066 0.8580 0.8958 370,488 +0.03(+3.75%)
Jul 27, 2009 0.8364 0.8688 0.8149 0.8634 329,572 +0.01(+1.27%)
Jul 24, 2009 0.7987 0.8580 0.7123 0.8526 797,406 +0.02(+1.94%)
Jul 23, 2009 0.7717 0.8472 0.7663 0.8364 692,414 +0.06(+7.64%)
Jul 22, 2009 0.7123 0.8364 0.6826 0.7771 801,982 +0.06(+8.27%)
Jul 21, 2009 0.8580 0.8742 0.7015 0.7177 811,608 -0.16(-17.90%)
Jul 20, 2009 0.7231 0.8796 0.7015 0.8742 1,196,623 +0.15(+20.90%)
Jul 17, 2009 0.6638 0.7555 0.6320 0.7231 1,871,000 +0.06(+9.84%)
Jul 16, 2009 0.5558 0.6746 0.5558 0.6584 3,116,159 +0.08(+14.02%)
Jul 15, 2009 0.6206 0.6314 0.5558 0.5774 3,423,906 -0.02(-2.73%)
Jul 14, 2009 0.4749 0.6476 0.4587 0.5936 7,328,129 -0.19(-24.66%)
Jul 13, 2009 0.8472 1.079 0.7717 0.7879 2,180,335 -0.21(-20.65%)
Jul 10, 2009 0.9444 1.006 0.9390 0.9929 897,476 +0.04(+4.55%)
Jul 09, 2009 0.9821 0.9875 0.9282 0.9498 419,398 -0.03(-3.30%)
Jul 08, 2009 1.063 1.079 0.9633 0.9821 316,856 -0.07(-6.67%)
Jul 07, 2009 1.063 1.079 1.052 1.052 435,370 -0.02(-1.52%)
Jul 06, 2009 1.079 1.090 1.052 1.068 434,786 +0.01(+1.02%)
Jul 02, 2009 1.058 1.079 1.015 1.058 402,148 -0.02(-2.00%)
Jul 01, 2009 1.052 1.079 1.052 1.079 278,733 +0.03(+3.09%)
Jun 30, 2009 1.025 1.052 1.023 1.047 376,547 +0.02(+1.57%)
Jun 29, 2009 1.052 1.074 1.015 1.031 490,002 +0.03(+2.69%)
Jun 26, 2009 0.9714 1.047 0.9336 1.004 2,099,233 +0.03(+3.33%)
Jun 25, 2009 0.9606 0.9768 0.9282 0.9714 333,159 +0.03(+3.45%)
Jun 24, 2009 0.9714 0.9768 0.9228 0.9390 322,184 -0.03(-3.33%)
Jun 23, 2009 0.9444 0.9875 0.9336 0.9714 290,129 +0.02(+2.27%)
Jun 22, 2009 1.042 1.068 0.9444 0.9498 794,843 -0.10(-9.28%)
Jun 19, 2009 1.025 1.058 1.009 1.047 685,184 +0.04(+4.30%)
Jun 18, 2009 1.025 1.025 1.004 1.004 238,660 -0.03(-2.62%)
Jun 17, 2009 1.004 1.042 1.004 1.031 478,267 +0.03(+2.69%)
Jun 16, 2009 1.036 1.052 0.9875 1.004 337,896 -0.03(-2.62%)
Jun 15, 2009 1.085 1.090 1.025 1.031 417,115 -0.09(-8.17%)
Jun 12, 2009 1.106 1.133 1.074 1.122 531,689 +0.00(+0.00%)
Jun 11, 2009 1.122 1.144 1.106 1.122 205,591 +0.00(+0.00%)
Jun 10, 2009 1.160 1.160 1.090 1.122 857,520 -0.02(-1.89%)
Jun 09, 2009 1.074 1.149 1.074 1.144 590,299 +0.06(+6.00%)
Jun 08, 2009 1.085 1.106 1.074 1.079 294,663 -0.01(-0.99%)
Jun 05, 2009 1.133 1.166 1.079 1.090 594,125 -0.04(-3.35%)
Jun 04, 2009 1.166 1.187 1.085 1.128 1,247,179 -0.01(-0.48%)
Jun 03, 2009 1.052 1.187 1.026 1.133 1,081,397 +0.10(+9.95%)
Jun 02, 2009 1.031 1.063 0.9552 1.031 854,351 -0.01(-1.04%)
Jun 01, 2009 0.9444 1.042 0.9336 1.042 592,737 +0.09(+9.66%)
May 29, 2009 0.9821 0.9929 0.9336 0.9498 708,905 -0.03(-3.30%)
May 28, 2009 1.020 1.020 0.9606 0.9821 346,648 -0.02(-1.62%)
May 27, 2009 1.063 1.063 0.9821 0.9983 403,360 -0.08(-7.04%)
May 26, 2009 0.9714 1.074 0.9390 1.074 759,066 +0.12(+13.07%)
May 22, 2009 0.9498 0.9714 0.9444 0.9498 337,959 +0.01(+0.57%)
May 21, 2009 0.9066 0.9606 0.9066 0.9444 647,644 +0.03(+2.94%)
May 20, 2009 0.9390 0.9498 0.8958 0.9174 438,872 -0.02(-1.73%)
May 19, 2009 0.8257 0.9768 0.8257 0.9336 766,512 +0.01(+0.58%)
May 18, 2009 0.8418 0.9336 0.8418 0.9282 409,753 +0.07(+8.18%)
May 15, 2009 0.9390 0.9821 0.8364 0.8580 786,030 -0.05(-5.92%)
May 14, 2009 0.9282 0.9983 0.8742 0.9120 903,766 -0.03(-2.87%)
May 13, 2009 1.036 1.047 0.9336 0.9390 1,023,195 -0.11(-10.31%)
May 12, 2009 0.9660 1.052 0.9174 1.047 769,382 +0.09(+9.61%)
May 11, 2009 0.8634 0.9606 0.8149 0.9552 972,482 +0.10(+11.32%)
May 08, 2009 0.8958 0.9012 0.8149 0.8580 2,209,821 -0.02(-2.45%)
May 07, 2009 0.8095 0.9228 0.7825 0.8796 4,356,454 +0.09(+11.64%)
May 06, 2009 0.8095 0.8472 0.7069 0.7879 4,443,255 +0.12(+18.70%)
May 05, 2009 0.6692 0.6746 0.6422 0.6638 1,191,740 +0.01(+1.65%)
May 04, 2009 0.6476 0.6746 0.6422 0.6530 902,437 +0.03(+5.22%)
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.