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, 2012 6.232 6.514 6.177 6.251 1,182,398 +0.02(+0.30%)
Jul 30, 2012 6.244 6.294 6.146 6.232 685,752 +0.03(+0.49%)
Jul 27, 2012 6.048 6.294 5.975 6.202 834,617 +0.21(+3.48%)
Jul 26, 2012 6.042 6.079 5.926 5.993 609,035 +0.04(+0.62%)
Jul 25, 2012 5.834 5.975 5.766 5.956 694,594 +0.19(+3.29%)
Jul 24, 2012 5.889 5.889 5.699 5.766 431,231 -0.09(-1.47%)
Jul 23, 2012 5.901 5.901 5.668 5.852 499,936 -0.16(-2.65%)
Jul 20, 2012 5.981 6.177 5.981 6.012 546,561 +0.01(+0.20%)
Jul 19, 2012 5.987 6.146 5.748 5.999 1,377,508 -0.04(-0.61%)
Jul 18, 2012 6.257 6.392 5.901 6.036 818,507 -0.15(-2.38%)
Jul 17, 2012 6.140 6.269 6.018 6.183 711,503 +0.11(+1.82%)
Jul 16, 2012 6.012 6.097 5.950 6.073 433,029 +0.06(+1.02%)
Jul 13, 2012 5.852 6.091 5.840 6.012 602,688 +0.18(+3.15%)
Jul 12, 2012 5.858 5.865 5.626 5.828 738,532 -0.06(-1.04%)
Jul 11, 2012 5.883 5.987 5.834 5.889 592,243 -0.06(-1.03%)
Jul 10, 2012 6.091 6.183 5.871 5.950 1,002,941 -0.07(-1.22%)
Jul 09, 2012 6.061 6.140 5.742 6.024 1,143,958 -0.06(-1.01%)
Jul 06, 2012 6.005 6.110 5.975 6.085 1,079,549 +0.03(+0.51%)
Jul 05, 2012 6.128 6.134 5.956 6.055 1,226,578 -0.12(-1.89%)
Jul 03, 2012 5.797 6.183 5.754 6.171 941,047 +0.40(+7.01%)
Jul 02, 2012 5.546 5.785 5.491 5.766 1,083,275 +0.21(+3.86%)
Jun 29, 2012 5.429 5.564 5.374 5.552 619,214 +0.26(+4.86%)
Jun 28, 2012 5.289 5.405 5.148 5.295 573,131 -0.06(-1.14%)
Jun 27, 2012 5.331 5.393 5.270 5.356 904,236 +0.02(+0.46%)
Jun 26, 2012 5.141 5.350 5.080 5.331 583,929 +0.21(+4.19%)
Jun 25, 2012 5.209 5.215 5.062 5.117 353,577 -0.14(-2.68%)
Jun 22, 2012 5.221 5.270 5.166 5.258 486,036 +0.10(+2.02%)
Jun 21, 2012 5.233 5.252 5.086 5.154 678,510 -0.06(-1.06%)
Jun 20, 2012 5.154 5.233 5.050 5.209 374,813 +0.08(+1.55%)
Jun 19, 2012 5.099 5.166 5.025 5.129 489,160 +0.07(+1.45%)
Jun 18, 2012 5.117 5.135 4.988 5.056 611,231 -0.06(-1.20%)
Jun 15, 2012 5.056 5.141 4.970 5.117 785,595 +0.05(+0.97%)
Jun 14, 2012 4.872 5.086 4.860 5.068 789,477 +0.21(+4.42%)
Jun 13, 2012 4.976 5.000 4.823 4.853 657,758 -0.11(-2.22%)
Jun 12, 2012 4.890 4.976 4.792 4.964 636,500 +0.11(+2.27%)
Jun 11, 2012 5.000 5.013 4.853 4.853 692,449 -0.07(-1.37%)
Jun 08, 2012 4.964 4.976 4.829 4.921 697,546 +0.01(+0.12%)
Jun 07, 2012 5.092 5.135 4.902 4.915 548,619 -0.09(-1.72%)
Jun 06, 2012 5.105 5.148 4.988 5.000 844,390 -0.05(-0.97%)
Jun 05, 2012 4.951 5.056 4.902 5.050 931,905 +0.07(+1.48%)
Jun 04, 2012 5.007 5.080 4.902 4.976 1,327,080 +0.01(+0.25%)
Jun 01, 2012 4.927 5.025 4.896 4.964 1,134,413 -0.02(-0.49%)
May 31, 2012 5.000 5.013 4.902 4.988 1,112,351 +0.02(+0.37%)
May 30, 2012 5.062 5.129 4.921 4.970 2,336,808 -0.11(-2.17%)
May 29, 2012 5.116 5.141 4.977 5.080 1,063,532 -0.04(-0.71%)
May 25, 2012 5.135 5.164 5.074 5.116 625,477 -0.01(-0.12%)
May 24, 2012 5.159 5.189 5.014 5.122 752,113 -0.01(-0.24%)
May 23, 2012 5.165 5.255 5.008 5.135 1,369,625 -0.07(-1.28%)
May 22, 2012 5.237 5.346 5.134 5.201 1,147,555 -0.01(-0.23%)
May 21, 2012 5.062 5.286 5.026 5.213 1,014,590 +0.19(+3.85%)
May 18, 2012 4.953 5.147 4.917 5.020 1,521,198 +0.08(+1.71%)
May 17, 2012 5.273 5.334 4.893 4.935 1,296,790 -0.31(-5.98%)
May 16, 2012 5.563 5.594 5.225 5.249 1,143,555 -0.27(-4.82%)
May 15, 2012 5.594 5.875 5.497 5.515 1,245,923 -0.10(-1.83%)
May 14, 2012 5.739 5.823 5.612 5.618 924,040 -0.18(-3.02%)
May 11, 2012 5.871 5.926 5.757 5.793 538,331 -0.11(-1.94%)
May 10, 2012 6.041 6.041 5.871 5.908 744,972 -0.05(-0.91%)
May 09, 2012 5.962 6.047 5.932 5.962 704,703 -0.07(-1.10%)
May 08, 2012 5.835 6.047 5.714 6.029 1,767,293 +0.18(+2.99%)
May 07, 2012 5.914 5.974 5.826 5.853 1,102,661 -0.10(-1.72%)
May 04, 2012 6.167 6.167 5.950 5.956 561,191 -0.23(-3.71%)
May 03, 2012 6.397 6.451 6.143 6.186 991,819 -0.23(-3.58%)
May 02, 2012 6.373 6.488 6.180 6.415 786,746 +0.18(+2.91%)
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.