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 )

13.54 -0.17 (-1.24%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 21, 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 (%)
May 31, 2005 4.785 4.884 4.752 4.845 512,884 +0.09(+1.85%)
May 27, 2005 4.779 4.812 4.746 4.757 353,419 -0.01(-0.23%)
May 26, 2005 4.680 4.867 4.680 4.768 288,532 +0.08(+1.64%)
May 25, 2005 4.708 4.790 4.686 4.691 444,388 -0.05(-1.04%)
May 24, 2005 4.680 4.950 4.675 4.741 1,071,903 +0.01(+0.23%)
May 23, 2005 4.675 4.966 4.653 4.730 1,030,909 +0.06(+1.30%)
May 20, 2005 4.702 4.702 4.400 4.669 235,727 -0.01(-0.12%)
May 19, 2005 4.609 4.675 4.559 4.675 496,719 +0.08(+1.80%)
May 18, 2005 4.504 4.636 4.455 4.592 681,145 +0.11(+2.45%)
May 17, 2005 4.383 4.488 4.251 4.482 493,859 +0.07(+1.62%)
May 16, 2005 4.400 4.471 4.383 4.411 310,990 -0.01(-0.25%)
May 13, 2005 4.438 4.510 4.378 4.422 466,311 +0.04(+1.01%)
May 12, 2005 4.422 4.488 4.356 4.378 1,385,572 -0.02(-0.38%)
May 11, 2005 4.433 4.554 4.394 4.394 436,383 -0.06(-1.36%)
May 10, 2005 4.444 4.581 4.438 4.455 961,133 -0.03(-0.61%)
May 09, 2005 4.427 4.510 4.400 4.482 819,581 +0.10(+2.26%)
May 06, 2005 4.400 4.455 4.383 4.383 1,558,484 -0.02(-0.38%)
May 05, 2005 4.405 4.411 4.323 4.400 574,491 +0.00(+0.00%)
May 04, 2005 4.207 4.455 4.180 4.400 1,728,172 +0.28(+6.81%)
May 03, 2005 4.180 4.191 4.064 4.119 239,175 -0.03(-0.66%)
May 02, 2005 4.191 4.268 4.042 4.147 287,884 -0.07(-1.57%)
Apr 29, 2005 4.130 4.218 4.108 4.213 243,239 +0.12(+2.82%)
Apr 28, 2005 4.218 4.218 4.097 4.097 155,996 -0.14(-3.37%)
Apr 27, 2005 4.152 4.273 4.119 4.240 201,314 +0.08(+1.98%)
Apr 26, 2005 4.174 4.251 4.152 4.158 227,827 -0.07(-1.69%)
Apr 25, 2005 4.202 4.257 4.130 4.229 220,752 +0.09(+2.26%)
Apr 22, 2005 4.328 4.400 4.125 4.136 263,488 -0.23(-5.29%)
Apr 21, 2005 4.235 4.405 4.213 4.367 219,521 +0.19(+4.61%)
Apr 20, 2005 4.262 4.312 4.163 4.174 625,639 -0.10(-2.44%)
Apr 19, 2005 4.273 4.433 4.213 4.279 727,872 +0.03(+0.78%)
Apr 18, 2005 4.306 4.383 4.235 4.246 495,486 -0.02(-0.39%)
Apr 15, 2005 4.213 4.372 4.213 4.262 538,386 +0.05(+1.18%)
Apr 14, 2005 4.383 4.400 4.213 4.213 1,032,675 -0.19(-4.25%)
Apr 13, 2005 4.444 4.515 4.389 4.400 413,153 -0.01(-0.12%)
Apr 12, 2005 4.438 4.504 4.345 4.405 331,475 -0.05(-1.11%)
Apr 11, 2005 4.471 4.521 4.449 4.455 264,004 +0.02(+0.50%)
Apr 08, 2005 4.499 4.499 4.416 4.433 209,089 -0.04(-0.98%)
Apr 07, 2005 4.515 4.526 4.411 4.477 395,817 -0.04(-0.85%)
Apr 06, 2005 4.642 4.642 4.394 4.515 365,981 -0.09(-2.03%)
Apr 05, 2005 4.295 4.625 4.246 4.609 558,390 +0.36(+8.41%)
Apr 04, 2005 4.312 4.323 4.218 4.251 420,264 -0.08(-1.90%)
Apr 01, 2005 4.427 4.427 4.235 4.334 427,159 -0.08(-1.87%)
Mar 31, 2005 4.372 4.416 4.251 4.416 535,166 +0.02(+0.38%)
Mar 30, 2005 4.394 4.460 4.345 4.400 330,644 -0.02(-0.50%)
Mar 29, 2005 4.378 4.438 4.345 4.422 654,939 +0.01(+0.25%)
Mar 28, 2005 4.372 4.466 4.339 4.411 404,957 +0.01(+0.25%)
Mar 24, 2005 4.306 4.411 4.268 4.400 227,492 +0.13(+2.96%)
Mar 23, 2005 4.229 4.334 4.180 4.273 338,277 +0.01(+0.13%)
Mar 22, 2005 4.251 4.323 4.240 4.268 248,465 -0.03(-0.64%)
Mar 21, 2005 4.235 4.312 4.213 4.295 252,331 +0.04(+1.04%)
Mar 18, 2005 4.284 4.312 4.202 4.251 625,153 -0.02(-0.39%)
Mar 17, 2005 4.097 4.299 4.097 4.268 548,212 +0.15(+3.74%)
Mar 16, 2005 4.180 4.235 4.092 4.114 332,839 -0.04(-0.93%)
Mar 15, 2005 4.268 4.323 4.130 4.152 255,067 -0.09(-2.08%)
Mar 14, 2005 4.213 4.279 4.158 4.240 366,747 +0.00(+0.00%)
Mar 11, 2005 4.306 4.306 4.235 4.240 245,079 -0.04(-0.90%)
Mar 10, 2005 4.306 4.416 4.262 4.279 447,041 -0.04(-1.02%)
Mar 09, 2005 4.378 4.444 4.317 4.323 300,329 -0.06(-1.38%)
Mar 08, 2005 4.405 4.532 4.328 4.383 430,830 +0.00(+0.00%)
Mar 07, 2005 4.394 4.499 4.345 4.383 322,233 -0.06(-1.36%)
Mar 04, 2005 4.493 4.521 4.334 4.444 300,729 +0.00(+0.00%)
Mar 03, 2005 4.323 4.526 4.279 4.444 530,522 +0.18(+4.12%)
Mar 02, 2005 4.372 4.372 4.268 4.268 390,149 -0.09(-2.14%)
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.