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, 2011 4.362 4.397 4.232 4.237 647,604 -0.20(-4.53%)
Sep 29, 2011 4.427 4.462 4.178 4.438 682,207 +0.14(+3.30%)
Sep 28, 2011 4.580 4.633 4.285 4.297 562,577 -0.26(-5.71%)
Sep 27, 2011 4.740 4.817 4.498 4.557 677,163 -0.06(-1.28%)
Sep 26, 2011 4.563 4.657 4.356 4.616 694,527 +0.11(+2.49%)
Sep 23, 2011 4.367 4.563 4.233 4.503 688,202 +0.16(+3.67%)
Sep 22, 2011 4.344 4.645 4.220 4.344 1,006,260 -0.15(-3.42%)
Sep 21, 2011 4.698 4.828 4.492 4.498 694,347 -0.17(-3.67%)
Sep 20, 2011 4.823 4.893 4.669 4.669 602,907 -0.11(-2.23%)
Sep 19, 2011 4.763 4.852 4.616 4.775 1,138,480 -0.08(-1.58%)
Sep 16, 2011 4.858 4.988 4.805 4.852 745,508 +0.05(+0.98%)
Sep 15, 2011 4.905 4.905 4.746 4.805 822,564 -0.03(-0.61%)
Sep 14, 2011 4.616 4.947 4.557 4.834 1,275,747 +0.28(+6.23%)
Sep 13, 2011 4.403 4.639 4.403 4.551 1,413,818 +0.19(+4.34%)
Sep 12, 2011 4.172 4.397 4.161 4.362 1,504,910 +0.12(+2.79%)
Sep 09, 2011 4.119 4.320 4.107 4.243 1,706,495 +0.11(+2.57%)
Sep 08, 2011 4.255 4.255 4.084 4.137 1,136,132 -0.16(-3.71%)
Sep 07, 2011 4.190 4.332 4.119 4.297 1,092,489 +0.20(+4.91%)
Sep 06, 2011 3.942 4.107 3.907 4.096 1,598,229 +0.02(+0.43%)
Sep 02, 2011 4.190 4.421 4.072 4.078 1,580,541 -0.27(-6.25%)
Sep 01, 2011 4.628 4.779 4.308 4.350 1,259,847 -0.27(-5.76%)
Aug 31, 2011 4.639 4.787 4.574 4.616 817,032 +0.04(+0.77%)
Aug 30, 2011 4.752 4.781 4.563 4.580 2,097,669 -0.20(-4.08%)
Aug 29, 2011 4.531 4.787 4.443 4.775 1,452,553 +0.34(+7.61%)
Aug 26, 2011 4.251 4.443 4.164 4.438 652,149 +0.15(+3.39%)
Aug 25, 2011 4.455 4.519 4.251 4.292 937,399 -0.09(-2.12%)
Aug 24, 2011 4.362 4.513 4.263 4.385 1,302,227 +0.00(+0.00%)
Aug 23, 2011 4.251 4.385 4.135 4.385 1,160,270 +0.17(+4.15%)
Aug 22, 2011 4.531 4.676 4.193 4.210 601,651 -0.15(-3.47%)
Aug 19, 2011 4.397 4.676 4.350 4.362 1,328,073 -0.15(-3.23%)
Aug 18, 2011 4.641 4.688 4.403 4.507 1,851,452 -0.27(-5.72%)
Aug 17, 2011 4.507 4.822 4.478 4.781 1,021,242 +0.31(+6.90%)
Aug 16, 2011 4.525 4.577 4.356 4.472 686,716 -0.09(-2.04%)
Aug 15, 2011 4.420 4.589 4.327 4.566 658,560 +0.22(+4.95%)
Aug 12, 2011 4.362 4.443 4.228 4.350 849,906 +0.04(+0.95%)
Aug 11, 2011 4.111 4.362 4.018 4.309 1,226,734 +0.24(+5.87%)
Aug 10, 2011 4.141 4.344 3.960 4.071 1,144,176 -0.22(-5.16%)
Aug 09, 2011 4.216 4.350 3.844 4.292 2,003,546 +0.10(+2.36%)
Aug 08, 2011 4.432 4.577 4.094 4.193 1,620,987 -0.45(-9.77%)
Aug 05, 2011 4.967 5.154 4.368 4.647 1,144,065 -0.22(-4.55%)
Aug 04, 2011 5.317 5.433 4.851 4.868 1,877,383 -0.53(-9.82%)
Aug 03, 2011 5.701 5.893 5.276 5.398 1,800,521 -0.26(-4.63%)
Aug 02, 2011 5.923 6.022 5.649 5.660 936,968 -0.33(-5.49%)
Aug 01, 2011 5.888 6.042 5.655 5.989 979,429 +0.22(+3.78%)
Jul 29, 2011 5.719 5.853 5.614 5.771 879,948 -0.03(-0.55%)
Jul 28, 2011 5.928 5.928 5.713 5.803 751,673 -0.10(-1.73%)
Jul 27, 2011 6.121 6.196 5.853 5.905 960,083 -0.41(-6.54%)
Jul 26, 2011 6.266 6.400 6.214 6.319 409,604 +0.05(+0.84%)
Jul 25, 2011 6.435 6.487 6.214 6.266 681,144 -0.23(-3.58%)
Jul 22, 2011 6.511 6.581 6.380 6.499 352,946 +0.06(+0.90%)
Jul 21, 2011 6.254 6.534 6.155 6.441 648,909 +0.23(+3.75%)
Jul 20, 2011 6.022 6.208 5.963 6.208 643,907 +0.22(+3.70%)
Jul 19, 2011 5.719 6.045 5.719 5.987 823,994 +0.30(+5.33%)
Jul 18, 2011 5.864 5.899 5.637 5.684 658,192 -0.19(-3.17%)
Jul 15, 2011 5.975 6.091 5.806 5.870 564,036 -0.03(-0.59%)
Jul 14, 2011 6.051 6.086 5.789 5.905 545,049 -0.09(-1.46%)
Jul 13, 2011 6.051 6.161 5.940 5.992 579,288 +0.01(+0.19%)
Jul 12, 2011 5.987 6.121 5.935 5.981 1,035,804 -0.06(-1.06%)
Jul 11, 2011 6.173 6.259 5.998 6.045 880,745 -0.23(-3.71%)
Jul 08, 2011 6.214 6.319 6.129 6.278 652,405 -0.01(-0.19%)
Jul 07, 2011 6.243 6.412 6.190 6.289 711,460 +0.12(+1.89%)
Jul 06, 2011 6.458 6.458 6.004 6.173 1,220,209 -0.31(-4.85%)
Jul 05, 2011 6.447 6.522 6.348 6.487 587,812 +0.07(+1.09%)
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.