Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic
  • Search Hotels in San Anselmo

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Sinclair Inc (NQ: SBGI )

17.27 -0.08 (-0.46%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2003 6.012 6.022 5.822 5.920 1,241,354 -0.06(-1.06%)
May 29, 2003 6.105 6.139 5.949 5.983 988,690 -0.11(-1.76%)
May 28, 2003 6.202 6.212 6.046 6.090 1,201,535 -0.02(-0.32%)
May 27, 2003 5.944 6.212 5.939 6.110 1,418,690 +0.19(+3.13%)
May 23, 2003 5.842 5.983 5.822 5.924 1,196,609 +0.10(+1.76%)
May 22, 2003 5.734 5.871 5.700 5.822 2,213,419 +0.10(+1.79%)
May 21, 2003 5.603 5.720 5.603 5.720 576,958 +0.11(+1.91%)
May 20, 2003 5.608 5.720 5.535 5.613 1,729,644 -0.02(-0.35%)
May 19, 2003 5.657 5.700 5.544 5.632 1,892,408 -0.03(-0.52%)
May 16, 2003 5.359 5.754 5.350 5.661 2,996,449 +0.22(+4.03%)
May 15, 2003 5.354 5.842 5.296 5.442 5,854,355 +0.07(+1.36%)
May 14, 2003 5.603 5.603 5.325 5.369 4,885,779 -0.46(-7.86%)
May 13, 2003 5.929 5.934 5.803 5.827 582,705 -0.09(-1.48%)
May 12, 2003 5.676 6.007 5.652 5.915 1,650,623 +0.32(+5.74%)
May 09, 2003 5.603 5.998 5.544 5.594 1,931,110 +0.39(+7.50%)
May 08, 2003 5.160 5.218 5.101 5.203 380,123 +0.01(+0.28%)
May 07, 2003 5.247 5.272 5.125 5.189 257,178 -0.06(-1.11%)
May 06, 2003 5.179 5.267 5.125 5.247 285,913 +0.08(+1.60%)
May 05, 2003 5.174 5.218 5.082 5.164 525,440 -0.02(-0.47%)
May 02, 2003 5.203 5.306 5.072 5.189 411,116 +0.00(+0.09%)
May 01, 2003 5.179 5.213 5.072 5.184 636,686 +0.02(+0.38%)
Apr 30, 2003 5.203 5.228 5.101 5.164 441,288 -0.01(-0.28%)
Apr 29, 2003 5.174 5.233 5.111 5.179 443,545 +0.03(+0.66%)
Apr 28, 2003 4.970 5.203 4.970 5.145 478,643 +0.12(+2.33%)
Apr 25, 2003 5.047 5.111 4.931 5.028 378,276 -0.01(-0.29%)
Apr 24, 2003 5.208 5.228 4.940 5.043 893,865 -0.17(-3.18%)
Apr 23, 2003 4.848 5.335 4.736 5.208 1,578,785 +0.51(+10.78%)
Apr 22, 2003 4.551 4.775 4.512 4.702 365,345 +0.15(+3.32%)
Apr 21, 2003 4.624 4.658 4.482 4.551 465,918 -0.06(-1.37%)
Apr 17, 2003 4.604 4.697 4.502 4.614 432,667 +0.11(+2.38%)
Apr 16, 2003 4.502 4.590 4.482 4.507 498,142 +0.04(+0.87%)
Apr 15, 2003 4.443 4.497 4.395 4.468 1,057,860 +0.03(+0.77%)
Apr 14, 2003 4.190 4.463 4.185 4.434 769,688 +0.21(+4.96%)
Apr 11, 2003 4.171 4.239 4.083 4.224 1,048,008 +0.12(+2.85%)
Apr 10, 2003 4.058 4.161 4.049 4.107 613,288 +0.03(+0.73%)
Apr 09, 2003 4.097 4.205 4.019 4.077 285,708 +0.01(+0.35%)
Apr 08, 2003 4.166 4.171 4.019 4.063 301,307 -0.10(-2.46%)
Apr 07, 2003 4.146 4.292 4.141 4.166 702,571 +0.08(+2.03%)
Apr 04, 2003 4.044 4.195 4.015 4.083 1,017,836 +0.04(+0.96%)
Apr 03, 2003 3.825 4.058 3.820 4.044 907,617 +0.16(+4.14%)
Apr 02, 2003 3.873 4.029 3.873 3.883 604,462 +0.00(+0.13%)
Apr 01, 2003 3.781 3.951 3.781 3.878 492,395 +0.05(+1.27%)
Mar 31, 2003 3.800 3.907 3.742 3.829 578,171 +0.03(+0.90%)
Mar 28, 2003 3.946 3.946 3.795 3.795 427,331 -0.12(-2.99%)
Mar 27, 2003 3.849 4.049 3.829 3.912 404,753 +0.08(+2.03%)
Mar 26, 2003 3.810 3.898 3.795 3.834 438,004 +0.03(+0.77%)
Mar 25, 2003 3.781 3.873 3.781 3.805 755,916 -0.02(-0.51%)
Mar 24, 2003 3.878 3.946 3.781 3.825 381,309 -0.11(-2.73%)
Mar 21, 2003 4.000 4.002 3.873 3.932 787,135 +0.05(+1.25%)
Mar 20, 2003 3.888 3.956 3.878 3.883 389,359 -0.10(-2.57%)
Mar 19, 2003 4.132 4.132 3.873 3.985 524,223 +0.02(+0.61%)
Mar 18, 2003 3.995 4.049 3.898 3.961 768,793 -0.08(-1.93%)
Mar 17, 2003 3.937 4.180 3.937 4.039 618,799 +0.08(+1.97%)
Mar 14, 2003 3.941 4.019 3.898 3.961 306,490 +0.09(+2.26%)
Mar 13, 2003 3.815 3.966 3.815 3.873 479,054 +0.03(+0.89%)
Mar 12, 2003 3.786 3.854 3.781 3.839 240,518 +0.02(+0.51%)
Mar 11, 2003 3.800 3.907 3.776 3.820 432,462 +0.04(+1.16%)
Mar 10, 2003 3.942 4.010 3.776 3.776 530,572 -0.20(-5.02%)
Mar 07, 2003 4.024 4.107 3.922 3.976 657,416 -0.05(-1.33%)
Mar 06, 2003 4.132 4.141 4.019 4.029 362,882 -0.07(-1.66%)
Mar 05, 2003 4.093 4.205 4.044 4.097 610,209 +0.02(+0.60%)
Mar 04, 2003 4.287 4.287 4.073 4.073 629,092 -0.18(-4.34%)
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.
 
 
Copyright © 2010-2020 SanAnselmo.com & California Media Partners, LLC. All rights reserved.