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 )

14.67 +0.61 (+4.34%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Aug 31, 2006 3.757 3.786 3.747 3.757 327,102 +0.02(+0.52%)
Aug 30, 2006 3.694 3.767 3.669 3.737 557,708 +0.06(+1.59%)
Aug 29, 2006 3.694 3.694 3.640 3.679 538,336 +0.00(+0.00%)
Aug 28, 2006 3.679 3.708 3.660 3.679 378,460 +0.02(+0.67%)
Aug 25, 2006 3.650 3.698 3.625 3.655 476,083 -0.00(-0.13%)
Aug 24, 2006 3.694 3.742 3.625 3.660 872,043 -0.01(-0.40%)
Aug 23, 2006 3.796 3.883 3.650 3.674 569,846 -0.11(-2.83%)
Aug 22, 2006 3.830 3.830 3.757 3.781 708,992 -0.04(-1.02%)
Aug 21, 2006 3.840 3.864 3.815 3.820 278,232 -0.05(-1.26%)
Aug 18, 2006 3.888 3.888 3.786 3.869 347,815 +0.00(+0.00%)
Aug 17, 2006 3.869 3.922 3.844 3.869 391,611 -0.02(-0.62%)
Aug 16, 2006 3.840 3.893 3.806 3.893 455,355 +0.08(+2.17%)
Aug 15, 2006 3.835 3.864 3.742 3.810 378,402 +0.02(+0.64%)
Aug 14, 2006 3.835 3.893 3.781 3.786 380,079 -0.01(-0.38%)
Aug 11, 2006 3.801 3.835 3.767 3.801 221,225 -0.02(-0.51%)
Aug 10, 2006 3.830 3.898 3.752 3.820 665,434 -0.02(-0.63%)
Aug 09, 2006 3.932 3.932 3.803 3.844 698,822 -0.05(-1.25%)
Aug 08, 2006 3.927 3.966 3.883 3.893 657,991 -0.04(-0.99%)
Aug 07, 2006 4.000 4.000 3.913 3.932 622,801 -0.10(-2.42%)
Aug 04, 2006 4.098 4.161 3.981 4.029 652,225 -0.01(-0.36%)
Aug 03, 2006 3.971 4.102 3.952 4.044 574,763 +0.04(+0.97%)
Aug 02, 2006 4.098 4.156 3.961 4.005 1,564,766 -0.04(-1.08%)
Aug 01, 2006 4.049 4.151 4.034 4.049 295,569 -0.05(-1.19%)
Jul 31, 2006 4.073 4.161 4.068 4.098 239,707 -0.05(-1.29%)
Jul 28, 2006 4.151 4.151 4.078 4.151 261,318 +0.03(+0.83%)
Jul 27, 2006 4.146 4.185 4.078 4.117 299,042 -0.01(-0.24%)
Jul 26, 2006 4.039 4.151 3.942 4.127 418,623 +0.06(+1.56%)
Jul 25, 2006 4.049 4.112 3.990 4.063 400,232 +0.02(+0.60%)
Jul 24, 2006 3.990 4.039 3.952 4.039 227,285 +0.08(+1.97%)
Jul 21, 2006 4.015 4.025 3.932 3.961 330,124 -0.07(-1.81%)
Jul 20, 2006 4.093 4.122 4.019 4.034 305,164 -0.06(-1.54%)
Jul 19, 2006 4.025 4.161 4.025 4.098 460,921 +0.06(+1.45%)
Jul 18, 2006 3.966 4.044 3.942 4.039 278,045 +0.10(+2.47%)
Jul 17, 2006 3.986 4.029 3.942 3.942 314,000 -0.02(-0.61%)
Jul 14, 2006 4.059 4.059 3.922 3.966 457,582 -0.08(-2.04%)
Jul 13, 2006 4.161 4.209 4.044 4.049 501,915 -0.14(-3.37%)
Jul 12, 2006 4.136 4.236 4.122 4.190 732,913 +0.03(+0.82%)
Jul 11, 2006 4.098 4.156 4.059 4.156 289,222 +0.06(+1.55%)
Jul 10, 2006 4.073 4.185 4.063 4.093 393,097 +0.01(+0.24%)
Jul 07, 2006 4.088 4.205 4.063 4.083 393,798 -0.02(-0.47%)
Jul 06, 2006 4.156 4.180 4.088 4.102 170,255 -0.06(-1.40%)
Jul 05, 2006 4.185 4.239 4.034 4.161 502,161 -0.06(-1.50%)
Jul 03, 2006 4.141 4.224 4.141 4.224 125,487 +0.06(+1.40%)
Jun 30, 2006 4.258 4.258 4.146 4.166 469,332 -0.07(-1.61%)
Jun 29, 2006 4.029 4.248 4.029 4.234 900,049 +0.24(+5.97%)
Jun 28, 2006 4.044 4.117 3.947 3.995 310,406 -0.06(-1.44%)
Jun 27, 2006 4.214 4.244 4.044 4.054 503,626 -0.15(-3.48%)
Jun 26, 2006 4.107 4.234 4.107 4.200 633,733 +0.09(+2.25%)
Jun 23, 2006 4.132 4.151 4.068 4.107 221,576 -0.04(-1.06%)
Jun 22, 2006 4.146 4.185 4.054 4.151 283,449 -0.02(-0.47%)
Jun 21, 2006 4.093 4.200 4.020 4.170 209,914 +0.06(+1.42%)
Jun 20, 2006 4.112 4.122 4.015 4.112 275,082 +0.01(+0.36%)
Jun 19, 2006 4.234 4.234 4.020 4.098 416,036 -0.13(-3.11%)
Jun 16, 2006 4.209 4.253 4.151 4.229 1,487,580 +0.02(+0.46%)
Jun 15, 2006 4.127 4.229 4.127 4.209 597,094 +0.10(+2.37%)
Jun 14, 2006 4.195 4.253 4.059 4.112 453,061 -0.09(-2.20%)
Jun 13, 2006 4.175 4.287 4.141 4.205 715,183 +0.01(+0.23%)
Jun 12, 2006 4.112 4.258 4.015 4.195 707,609 +0.10(+2.38%)
Jun 09, 2006 4.029 4.156 3.995 4.098 524,872 +0.06(+1.57%)
Jun 08, 2006 3.966 4.107 3.956 4.034 409,053 +0.05(+1.34%)
Jun 07, 2006 4.034 4.151 3.966 3.981 345,146 -0.06(-1.56%)
Jun 06, 2006 3.990 4.063 3.966 4.044 406,409 +0.07(+1.84%)
Jun 05, 2006 4.136 4.156 3.966 3.971 552,303 -0.16(-3.89%)
Jun 02, 2006 4.170 4.282 4.112 4.132 699,716 -0.12(-2.86%)
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.