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 )

14.99 +0.93 (+6.61%)
Streaming Delayed Price Updated: 10:52 AM 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, 2007 6.061 6.129 5.968 6.071 861,482 +0.11(+1.80%)
Aug 30, 2007 5.910 6.002 5.808 5.963 805,213 -0.01(-0.24%)
Aug 29, 2007 5.744 6.002 5.744 5.978 1,170,583 +0.27(+4.78%)
Aug 28, 2007 5.895 5.910 5.666 5.705 1,160,107 -0.22(-3.78%)
Aug 27, 2007 6.231 6.231 5.929 5.929 1,482,601 -0.30(-4.77%)
Aug 24, 2007 6.129 6.236 5.886 6.227 1,523,045 +0.11(+1.83%)
Aug 23, 2007 6.183 6.309 6.066 6.114 1,684,846 +0.02(+0.32%)
Aug 22, 2007 5.866 6.114 5.803 6.095 2,465,729 +0.28(+4.77%)
Aug 21, 2007 5.608 5.890 5.603 5.817 2,090,589 +0.19(+3.38%)
Aug 20, 2007 5.603 5.695 5.564 5.627 2,024,347 +0.05(+0.96%)
Aug 17, 2007 6.080 6.144 5.515 5.574 2,678,974 -0.26(-4.43%)
Aug 16, 2007 5.905 5.915 5.618 5.832 3,378,383 -0.12(-1.97%)
Aug 15, 2007 5.978 6.046 5.871 5.949 984,364 -0.02(-0.33%)
Aug 14, 2007 6.002 6.124 5.944 5.968 1,468,685 +0.00(+0.00%)
Aug 13, 2007 6.095 6.188 5.920 5.968 1,816,130 -0.03(-0.49%)
Aug 10, 2007 5.929 6.197 5.754 5.998 1,561,858 +0.06(+0.98%)
Aug 09, 2007 5.861 6.041 5.769 5.939 3,861,543 -0.20(-3.25%)
Aug 08, 2007 6.090 6.152 6.012 6.139 3,782,460 +0.12(+1.94%)
Aug 07, 2007 5.837 6.051 5.783 6.022 3,311,295 +0.15(+2.49%)
Aug 06, 2007 5.920 5.959 5.705 5.876 2,449,605 -0.00(-0.08%)
Aug 03, 2007 5.871 6.022 5.822 5.881 5,095,222 -0.07(-1.15%)
Aug 02, 2007 5.978 6.090 5.861 5.949 3,870,637 -0.01(-0.25%)
Aug 01, 2007 6.168 6.290 5.924 5.963 2,438,148 -0.39(-6.13%)
Jul 31, 2007 6.577 6.762 6.339 6.353 1,952,078 -0.16(-2.40%)
Jul 30, 2007 6.446 6.524 6.256 6.509 2,776,657 +0.03(+0.45%)
Jul 27, 2007 6.748 6.777 6.358 6.480 1,888,744 -0.25(-3.69%)
Jul 26, 2007 6.977 7.011 6.563 6.728 2,790,238 -0.31(-4.43%)
Jul 25, 2007 7.035 7.089 6.957 7.040 1,233,614 +0.04(+0.56%)
Jul 24, 2007 7.069 7.128 6.918 7.001 1,598,912 -0.17(-2.38%)
Jul 23, 2007 7.172 7.245 6.918 7.172 979,912 -0.01(-0.20%)
Jul 20, 2007 7.167 7.206 7.045 7.186 1,329,507 +0.00(+0.07%)
Jul 19, 2007 7.313 7.333 7.011 7.181 1,406,843 -0.07(-0.94%)
Jul 18, 2007 7.274 7.298 7.182 7.250 850,906 -0.07(-1.00%)
Jul 17, 2007 7.211 7.367 7.206 7.323 1,428,507 +0.13(+1.83%)
Jul 16, 2007 7.167 7.211 7.128 7.191 678,032 +0.02(+0.27%)
Jul 13, 2007 7.177 7.230 7.113 7.172 330,352 -0.04(-0.54%)
Jul 12, 2007 7.133 7.230 7.069 7.211 809,451 +0.14(+1.93%)
Jul 11, 2007 7.181 7.245 6.987 7.074 830,046 -0.04(-0.62%)
Jul 10, 2007 7.274 7.303 7.050 7.118 1,427,922 -0.22(-3.05%)
Jul 09, 2007 7.323 7.391 7.284 7.342 817,791 +0.00(+0.07%)
Jul 06, 2007 7.303 7.381 7.255 7.337 732,702 +0.02(+0.27%)
Jul 05, 2007 7.211 7.328 7.152 7.318 1,192,122 +0.10(+1.35%)
Jul 03, 2007 7.065 7.259 7.045 7.220 639,282 -0.00(-0.07%)
Jul 02, 2007 6.938 7.230 6.923 7.225 1,493,456 +0.30(+4.29%)
Jun 29, 2007 7.001 7.104 6.909 6.928 679,610 -0.04(-0.63%)
Jun 28, 2007 6.962 7.089 6.938 6.972 799,877 +0.04(+0.56%)
Jun 27, 2007 6.821 6.962 6.806 6.933 959,436 +0.03(+0.49%)
Jun 26, 2007 6.914 6.977 6.845 6.899 927,031 +0.00(+0.07%)
Jun 25, 2007 6.894 7.030 6.806 6.894 1,452,394 -0.01(-0.14%)
Jun 22, 2007 6.977 7.099 6.850 6.904 2,708,280 -0.08(-1.12%)
Jun 21, 2007 7.060 7.123 6.938 6.982 1,675,481 -0.10(-1.44%)
Jun 20, 2007 7.415 7.415 7.026 7.084 1,169,311 -0.28(-3.84%)
Jun 19, 2007 7.328 7.410 7.225 7.367 527,698 +0.00(+0.00%)
Jun 18, 2007 7.352 7.425 7.298 7.367 707,703 +0.00(+0.07%)
Jun 15, 2007 7.279 7.367 7.206 7.362 1,068,533 +0.19(+2.58%)
Jun 14, 2007 7.250 7.284 7.162 7.177 492,190 -0.05(-0.74%)
Jun 13, 2007 7.099 7.289 7.074 7.230 948,872 +0.14(+1.99%)
Jun 12, 2007 7.279 7.284 7.050 7.089 1,020,299 -0.22(-3.00%)
Jun 11, 2007 7.333 7.376 7.245 7.308 582,947 -0.01(-0.20%)
Jun 08, 2007 7.191 7.337 7.191 7.323 849,763 +0.11(+1.49%)
Jun 07, 2007 7.479 7.494 7.152 7.216 2,006,003 -0.32(-4.20%)
Jun 06, 2007 7.498 7.596 7.449 7.532 1,805,433 +0.02(+0.32%)
Jun 05, 2007 7.523 7.596 7.469 7.508 1,475,448 -0.07(-0.90%)
Jun 04, 2007 7.493 7.576 7.391 7.576 1,605,373 +0.02(+0.32%)
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.