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 )

11.30 -0.41 (-3.50%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 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 (%)
Sep 30, 2003 5.430 5.549 5.392 5.527 1,251,859 +0.10(+1.79%)
Sep 29, 2003 5.376 5.430 5.316 5.430 789,895 +0.08(+1.52%)
Sep 26, 2003 5.468 5.603 5.338 5.349 1,117,422 -0.15(-2.75%)
Sep 25, 2003 5.581 5.738 5.484 5.500 810,437 -0.11(-2.02%)
Sep 24, 2003 5.830 5.765 5.608 5.613 510,024 -0.22(-3.71%)
Sep 23, 2003 5.986 5.986 5.781 5.830 867,841 -0.21(-3.40%)
Sep 22, 2003 6.040 6.062 5.943 6.035 1,746,871 -0.01(-0.18%)
Sep 19, 2003 5.943 6.073 5.943 6.046 1,239,445 +0.05(+0.81%)
Sep 18, 2003 5.932 6.019 5.846 5.997 835,778 +0.11(+1.83%)
Sep 17, 2003 5.916 5.943 5.770 5.889 470,650 -0.03(-0.46%)
Sep 16, 2003 5.705 5.970 5.705 5.916 738,140 +0.17(+2.91%)
Sep 15, 2003 5.705 5.765 5.673 5.749 360,002 +0.03(+0.47%)
Sep 12, 2003 5.911 5.911 5.673 5.721 526,955 -0.17(-2.84%)
Sep 11, 2003 5.781 5.900 5.781 5.889 819,584 +0.11(+1.87%)
Sep 10, 2003 5.835 5.862 5.749 5.781 2,005,649 -0.15(-2.55%)
Sep 09, 2003 5.916 5.965 5.786 5.932 565,268 +0.03(+0.46%)
Sep 08, 2003 5.608 5.916 5.608 5.905 1,730,048 +0.29(+5.10%)
Sep 05, 2003 5.721 5.727 5.613 5.619 1,399,105 -0.05(-0.95%)
Sep 04, 2003 5.986 5.997 5.667 5.673 2,604,605 -0.33(-5.58%)
Sep 03, 2003 6.111 6.148 5.970 6.008 1,313,408 -0.12(-2.03%)
Sep 02, 2003 5.997 6.186 5.911 6.132 1,126,465 +0.12(+2.07%)
Aug 29, 2003 5.873 6.013 5.743 6.008 1,162,743 +0.23(+3.93%)
Aug 28, 2003 5.900 5.900 5.732 5.781 407,756 -0.12(-2.01%)
Aug 27, 2003 5.943 5.959 5.840 5.900 434,594 -0.05(-0.91%)
Aug 26, 2003 5.948 6.008 5.824 5.954 1,329,881 -0.02(-0.27%)
Aug 25, 2003 6.078 6.078 5.943 5.970 593,032 -0.11(-1.78%)
Aug 22, 2003 5.997 6.127 5.997 6.078 1,436,864 +0.13(+2.18%)
Aug 21, 2003 5.862 6.024 5.781 5.948 975,061 +0.09(+1.57%)
Aug 20, 2003 5.565 5.857 5.549 5.857 1,612,515 +0.26(+4.63%)
Aug 19, 2003 5.446 5.700 5.322 5.597 1,178,846 +0.17(+3.08%)
Aug 18, 2003 5.354 5.430 5.338 5.430 562,862 +0.08(+1.41%)
Aug 15, 2003 5.392 5.430 5.322 5.354 161,029 -0.03(-0.60%)
Aug 14, 2003 5.392 5.403 5.316 5.387 413,494 +0.02(+0.30%)
Aug 13, 2003 5.408 5.408 5.311 5.370 712,416 -0.06(-1.09%)
Aug 12, 2003 5.300 5.446 5.295 5.430 658,740 +0.11(+2.03%)
Aug 11, 2003 5.305 5.360 5.203 5.322 1,059,833 +0.05(+0.92%)
Aug 08, 2003 5.576 5.581 5.214 5.273 1,653,976 -0.03(-0.51%)
Aug 07, 2003 5.387 5.424 5.235 5.300 599,325 -0.06(-1.21%)
Aug 06, 2003 5.408 5.441 5.273 5.365 904,356 -0.06(-1.19%)
Aug 05, 2003 5.570 5.597 5.403 5.430 605,803 -0.11(-2.05%)
Aug 04, 2003 5.597 5.646 5.408 5.543 817,918 -0.04(-0.68%)
Aug 01, 2003 5.603 5.603 5.511 5.581 887,327 -0.01(-0.19%)
Jul 31, 2003 5.462 5.613 5.435 5.592 1,313,778 +0.13(+2.37%)
Jul 30, 2003 5.565 5.651 5.408 5.462 1,315,444 -0.13(-2.32%)
Jul 29, 2003 5.754 5.862 5.500 5.592 1,859,427 -0.11(-1.99%)
Jul 28, 2003 5.835 5.916 5.667 5.705 1,149,972 -0.13(-2.22%)
Jul 25, 2003 5.819 5.884 5.684 5.835 870,669 +0.03(+0.56%)
Jul 24, 2003 5.889 5.981 5.721 5.803 762,576 -0.11(-1.83%)
Jul 23, 2003 6.067 6.083 5.851 5.911 818,473 -0.13(-2.15%)
Jul 22, 2003 6.002 6.208 6.002 6.040 581,001 -0.02(-0.27%)
Jul 21, 2003 6.246 6.294 5.943 6.056 1,830,923 -0.21(-3.28%)
Jul 18, 2003 6.316 6.402 6.208 6.262 672,992 -0.06(-0.94%)
Jul 17, 2003 6.483 6.483 6.321 6.321 879,924 -0.14(-2.09%)
Jul 16, 2003 6.543 6.554 6.348 6.456 428,856 -0.08(-1.24%)
Jul 15, 2003 6.510 6.591 6.429 6.537 490,862 +0.11(+1.68%)
Jul 14, 2003 6.219 6.432 6.181 6.429 681,876 +0.25(+4.11%)
Jul 11, 2003 6.402 6.462 6.132 6.175 603,953 -0.19(-2.97%)
Jul 10, 2003 6.516 6.527 6.321 6.364 535,469 -0.15(-2.24%)
Jul 09, 2003 6.289 6.516 6.208 6.510 594,143 +0.22(+3.43%)
Jul 08, 2003 6.418 6.418 6.192 6.294 680,395 -0.11(-1.69%)
Jul 07, 2003 6.229 6.445 6.219 6.402 560,456 +0.22(+3.58%)
Jul 03, 2003 6.273 6.386 6.181 6.181 227,847 -0.13(-2.05%)
Jul 02, 2003 6.240 6.343 5.851 6.310 685,578 +0.10(+1.65%)
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.