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:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sinclair Inc (NQ: SBGI )

13.23 -0.43 (-3.15%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 4, 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 28, 2004 6.002 6.008 5.932 5.986 273,565 +0.02(+0.27%)
May 27, 2004 6.078 6.111 5.948 5.970 329,647 -0.09(-1.52%)
May 26, 2004 6.219 6.224 5.997 6.062 495,859 -0.15(-2.43%)
May 25, 2004 6.116 6.224 6.062 6.213 269,307 +0.06(+1.05%)
May 24, 2004 6.051 6.208 6.035 6.148 555,829 +0.10(+1.70%)
May 21, 2004 6.024 6.051 5.943 6.046 299,662 +0.05(+0.81%)
May 20, 2004 5.921 6.046 5.921 5.997 560,086 +0.04(+0.63%)
May 19, 2004 5.965 6.051 5.921 5.959 400,722 +0.06(+1.01%)
May 18, 2004 5.873 5.938 5.797 5.900 613,207 +0.09(+1.58%)
May 17, 2004 5.943 5.943 5.743 5.808 437,555 -0.14(-2.36%)
May 14, 2004 5.911 6.051 5.889 5.948 635,048 -0.03(-0.54%)
May 13, 2004 6.051 6.111 5.948 5.981 383,879 -0.09(-1.42%)
May 12, 2004 6.235 6.240 5.981 6.067 728,889 -0.17(-2.77%)
May 11, 2004 6.294 6.327 6.121 6.240 531,027 +0.05(+0.79%)
May 10, 2004 6.354 6.375 6.181 6.192 253,760 -0.18(-2.80%)
May 07, 2004 6.678 6.683 6.316 6.370 543,613 -0.33(-4.92%)
May 06, 2004 6.867 6.899 6.564 6.699 597,659 -0.21(-3.05%)
May 05, 2004 6.861 7.024 6.840 6.910 496,229 +0.01(+0.16%)
May 04, 2004 6.667 6.959 6.667 6.899 561,011 +0.21(+3.15%)
May 03, 2004 6.705 6.753 6.564 6.689 1,234,004 +0.01(+0.16%)
Apr 30, 2004 6.813 6.943 6.640 6.678 556,014 -0.14(-2.06%)
Apr 29, 2004 6.840 7.007 6.818 6.818 366,295 -0.03(-0.39%)
Apr 28, 2004 7.045 7.061 6.840 6.845 265,606 -0.23(-3.21%)
Apr 27, 2004 7.083 7.142 7.013 7.072 315,950 +0.03(+0.38%)
Apr 26, 2004 6.861 7.083 6.813 7.045 638,009 +0.19(+2.84%)
Apr 23, 2004 6.959 7.007 6.770 6.851 577,114 -0.11(-1.63%)
Apr 22, 2004 6.888 7.094 6.888 6.964 820,509 +0.02(+0.31%)
Apr 21, 2004 7.083 7.121 6.883 6.943 675,398 -0.14(-1.91%)
Apr 20, 2004 7.267 7.267 7.029 7.078 701,311 -0.17(-2.38%)
Apr 19, 2004 7.229 7.294 7.121 7.250 322,058 +0.06(+0.83%)
Apr 16, 2004 7.267 7.348 7.175 7.191 355,560 -0.03(-0.37%)
Apr 15, 2004 7.337 7.337 7.169 7.218 225,996 -0.08(-1.04%)
Apr 14, 2004 7.218 7.402 7.121 7.294 589,886 +0.13(+1.81%)
Apr 13, 2004 7.515 7.672 7.159 7.164 1,020,963 -0.14(-1.85%)
Apr 12, 2004 7.207 7.434 7.137 7.299 376,475 +0.15(+2.12%)
Apr 08, 2004 7.218 7.288 7.137 7.148 363,149 +0.00(+0.00%)
Apr 07, 2004 7.124 7.218 7.121 7.148 903,060 +0.03(+0.46%)
Apr 06, 2004 7.051 7.186 7.046 7.115 1,411,136 +0.03(+0.38%)
Apr 05, 2004 7.094 7.137 6.997 7.088 476,610 -0.04(-0.61%)
Apr 02, 2004 6.937 7.229 6.899 7.132 1,277,685 +0.19(+2.80%)
Apr 01, 2004 6.802 7.051 6.802 6.937 822,360 +0.18(+2.72%)
Mar 31, 2004 6.721 6.899 6.721 6.753 567,490 +0.03(+0.40%)
Mar 30, 2004 6.683 6.753 6.613 6.726 181,759 +0.08(+1.22%)
Mar 29, 2004 6.699 6.699 6.618 6.645 475,314 -0.07(-1.05%)
Mar 26, 2004 6.667 6.716 6.586 6.716 411,272 +0.05(+0.81%)
Mar 25, 2004 6.499 6.716 6.499 6.662 252,094 +0.15(+2.24%)
Mar 24, 2004 6.737 6.737 6.499 6.516 441,072 -0.16(-2.43%)
Mar 23, 2004 6.699 6.780 6.527 6.678 397,391 +0.01(+0.08%)
Mar 22, 2004 6.705 6.705 6.564 6.672 537,875 -0.06(-0.88%)
Mar 19, 2004 6.797 6.937 6.678 6.732 654,112 +0.00(+0.00%)
Mar 18, 2004 6.780 6.797 6.645 6.732 305,400 -0.08(-1.11%)
Mar 17, 2004 6.591 6.813 6.564 6.807 370,923 +0.25(+3.87%)
Mar 16, 2004 6.608 6.753 6.521 6.554 542,687 -0.02(-0.33%)
Mar 15, 2004 6.829 6.845 6.516 6.575 594,143 -0.28(-4.02%)
Mar 12, 2004 6.537 6.888 6.483 6.851 931,379 +0.31(+4.71%)
Mar 11, 2004 6.505 6.721 6.483 6.543 599,325 +0.03(+0.50%)
Mar 10, 2004 6.651 6.699 6.472 6.510 548,240 -0.15(-2.27%)
Mar 09, 2004 6.678 6.726 6.554 6.662 417,010 +0.01(+0.08%)
Mar 08, 2004 6.575 6.764 6.564 6.656 429,226 +0.03(+0.41%)
Mar 05, 2004 6.629 6.802 6.597 6.629 294,110 +0.00(+0.00%)
Mar 04, 2004 6.624 6.707 6.559 6.629 729,074 +0.05(+0.74%)
Mar 03, 2004 6.651 6.699 6.537 6.581 457,730 -0.12(-1.77%)
Mar 02, 2004 6.780 6.953 6.629 6.699 919,348 -0.06(-0.88%)
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
Copyright © 2010-2020 SanAnselmo.com & California Media Partners, LLC. All rights reserved.