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 29, 2006 4.387 4.425 4.214 4.241 692,737 -0.15(-3.33%)
Sep 28, 2006 4.382 4.430 4.268 4.387 440,650 +0.02(+0.50%)
Sep 27, 2006 4.365 4.436 4.328 4.365 464,549 -0.04(-0.86%)
Sep 26, 2006 4.409 4.419 4.338 4.403 276,187 +0.01(+0.12%)
Sep 25, 2006 4.279 4.403 4.279 4.398 237,366 +0.12(+2.78%)
Sep 22, 2006 4.284 4.328 4.220 4.279 325,066 -0.03(-0.63%)
Sep 21, 2006 4.376 4.436 4.284 4.306 271,630 -0.05(-1.12%)
Sep 20, 2006 4.328 4.403 4.295 4.355 538,726 +0.06(+1.51%)
Sep 19, 2006 4.295 4.333 4.268 4.290 317,999 -0.02(-0.38%)
Sep 18, 2006 4.306 4.322 4.241 4.306 325,466 +0.04(+0.89%)
Sep 15, 2006 4.279 4.311 4.263 4.268 1,681,275 +0.02(+0.38%)
Sep 14, 2006 4.230 4.263 4.203 4.252 607,003 +0.03(+0.77%)
Sep 13, 2006 4.106 4.225 4.106 4.220 785,418 +0.09(+2.23%)
Sep 12, 2006 4.052 4.133 4.052 4.128 340,958 +0.06(+1.46%)
Sep 11, 2006 4.057 4.106 4.052 4.068 333,229 +0.01(+0.13%)
Sep 08, 2006 4.084 4.133 4.057 4.063 338,291 -0.03(-0.66%)
Sep 07, 2006 4.095 4.144 4.074 4.090 801,075 -0.03(-0.79%)
Sep 06, 2006 4.220 4.252 4.111 4.122 691,632 -0.11(-2.68%)
Sep 05, 2006 4.230 4.274 4.220 4.236 340,845 +0.02(+0.51%)
Sep 01, 2006 4.117 4.241 4.111 4.214 227,814 +0.04(+1.04%)
Aug 31, 2006 4.171 4.203 4.160 4.171 294,630 +0.02(+0.52%)
Aug 30, 2006 4.101 4.182 4.074 4.149 502,343 +0.06(+1.59%)
Aug 29, 2006 4.101 4.101 4.041 4.084 484,894 +0.00(+0.00%)
Aug 28, 2006 4.084 4.117 4.063 4.084 340,890 +0.03(+0.67%)
Aug 25, 2006 4.052 4.106 4.025 4.057 428,821 -0.01(-0.13%)
Aug 24, 2006 4.101 4.155 4.025 4.063 785,474 -0.02(-0.40%)
Aug 23, 2006 4.214 4.311 4.052 4.079 513,276 -0.12(-2.83%)
Aug 22, 2006 4.252 4.252 4.171 4.198 638,609 -0.04(-1.02%)
Aug 21, 2006 4.263 4.290 4.236 4.241 250,611 -0.05(-1.26%)
Aug 18, 2006 4.317 4.317 4.203 4.295 313,287 +0.00(+0.00%)
Aug 17, 2006 4.295 4.355 4.268 4.295 352,735 -0.03(-0.62%)
Aug 16, 2006 4.263 4.322 4.225 4.322 410,151 +0.09(+2.17%)
Aug 15, 2006 4.257 4.290 4.155 4.230 340,838 +0.03(+0.64%)
Aug 14, 2006 4.257 4.322 4.198 4.203 342,348 -0.02(-0.38%)
Aug 11, 2006 4.220 4.257 4.182 4.220 199,263 -0.02(-0.51%)
Aug 10, 2006 4.252 4.328 4.166 4.241 599,375 -0.03(-0.63%)
Aug 09, 2006 4.365 4.365 4.222 4.268 629,449 -0.05(-1.25%)
Aug 08, 2006 4.360 4.403 4.311 4.322 592,671 -0.04(-0.99%)
Aug 07, 2006 4.441 4.441 4.344 4.365 560,974 -0.11(-2.42%)
Aug 04, 2006 4.549 4.619 4.419 4.473 587,478 -0.02(-0.36%)
Aug 03, 2006 4.409 4.555 4.387 4.490 517,706 +0.04(+0.97%)
Aug 02, 2006 4.549 4.614 4.398 4.446 1,409,429 -0.05(-1.08%)
Aug 01, 2006 4.495 4.609 4.479 4.495 266,227 -0.05(-1.19%)
Jul 31, 2006 4.522 4.619 4.517 4.549 215,910 -0.06(-1.29%)
Jul 28, 2006 4.609 4.609 4.527 4.609 235,376 +0.04(+0.83%)
Jul 27, 2006 4.603 4.646 4.527 4.571 269,356 -0.01(-0.24%)
Jul 26, 2006 4.484 4.609 4.376 4.582 377,066 +0.07(+1.56%)
Jul 25, 2006 4.495 4.565 4.430 4.511 360,500 +0.03(+0.60%)
Jul 24, 2006 4.430 4.484 4.387 4.484 204,722 +0.09(+1.97%)
Jul 21, 2006 4.457 4.468 4.365 4.398 297,352 -0.08(-1.81%)
Jul 20, 2006 4.544 4.576 4.462 4.479 274,869 -0.07(-1.54%)
Jul 19, 2006 4.468 4.619 4.468 4.549 415,165 +0.06(+1.45%)
Jul 18, 2006 4.403 4.490 4.376 4.484 250,443 +0.11(+2.47%)
Jul 17, 2006 4.425 4.473 4.376 4.376 282,828 -0.03(-0.61%)
Jul 14, 2006 4.506 4.506 4.355 4.403 412,157 -0.09(-2.04%)
Jul 13, 2006 4.619 4.673 4.490 4.495 452,089 -0.16(-3.37%)
Jul 12, 2006 4.592 4.703 4.576 4.652 660,156 +0.04(+0.82%)
Jul 11, 2006 4.549 4.614 4.506 4.614 260,510 +0.07(+1.55%)
Jul 10, 2006 4.522 4.646 4.511 4.544 354,074 +0.01(+0.24%)
Jul 07, 2006 4.538 4.668 4.511 4.533 354,705 -0.02(-0.47%)
Jul 06, 2006 4.614 4.641 4.538 4.555 153,353 -0.06(-1.40%)
Jul 05, 2006 4.646 4.706 4.479 4.619 452,311 -0.07(-1.50%)
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.