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 31, 2006 4.000 4.161 4.000 4.146 957,712 +0.14(+3.53%)
May 30, 2006 4.093 4.107 3.995 4.005 520,882 -0.11(-2.72%)
May 26, 2006 4.127 4.136 4.068 4.117 346,355 +0.00(+0.12%)
May 25, 2006 4.141 4.151 4.063 4.112 384,423 +0.01(+0.36%)
May 24, 2006 4.010 4.156 3.922 4.097 785,107 +0.10(+2.44%)
May 23, 2006 4.161 4.166 3.981 4.000 647,552 -0.15(-3.53%)
May 22, 2006 4.073 4.171 3.922 4.146 663,410 +0.07(+1.79%)
May 19, 2006 3.971 4.112 3.961 4.073 630,401 +0.09(+2.14%)
May 18, 2006 3.942 4.010 3.898 3.988 597,487 +0.09(+2.18%)
May 17, 2006 3.912 3.946 3.834 3.903 601,492 -0.05(-1.23%)
May 16, 2006 3.873 4.005 3.864 3.951 454,637 +0.09(+2.27%)
May 15, 2006 3.898 3.922 3.800 3.864 404,392 -0.05(-1.25%)
May 12, 2006 3.917 3.966 3.903 3.912 438,425 -0.03(-0.74%)
May 11, 2006 4.024 4.068 3.903 3.942 543,823 -0.09(-2.29%)
May 10, 2006 4.141 4.161 4.029 4.034 546,403 -0.09(-2.24%)
May 09, 2006 4.122 4.161 4.054 4.127 490,045 -0.02(-0.47%)
May 08, 2006 4.243 4.268 4.132 4.146 687,122 -0.07(-1.73%)
May 05, 2006 4.268 4.361 4.209 4.219 889,762 -0.04(-1.03%)
May 04, 2006 4.190 4.268 4.068 4.263 837,850 +0.07(+1.74%)
May 03, 2006 3.893 4.214 3.888 4.190 1,188,524 +0.34(+8.86%)
May 02, 2006 3.756 3.917 3.730 3.849 756,602 +0.08(+2.20%)
May 01, 2006 3.849 3.893 3.752 3.766 671,234 -0.06(-1.53%)
Apr 28, 2006 3.849 3.932 3.810 3.825 470,023 -0.05(-1.26%)
Apr 27, 2006 3.854 3.922 3.771 3.873 247,419 -0.01(-0.38%)
Apr 26, 2006 3.795 3.888 3.771 3.888 308,639 +0.10(+2.57%)
Apr 25, 2006 3.786 3.820 3.737 3.790 631,965 +0.02(+0.65%)
Apr 24, 2006 3.790 3.829 3.761 3.766 734,164 -0.01(-0.39%)
Apr 21, 2006 3.786 3.829 3.722 3.781 1,031,937 -0.00(-0.13%)
Apr 20, 2006 3.805 3.834 3.766 3.786 473,945 +0.00(+0.00%)
Apr 19, 2006 3.776 3.856 3.771 3.786 378,771 -0.00(-0.13%)
Apr 18, 2006 3.795 3.829 3.761 3.790 1,259,900 +0.02(+0.52%)
Apr 17, 2006 3.790 3.790 3.756 3.771 697,352 -0.00(-0.13%)
Apr 13, 2006 3.776 3.834 3.766 3.776 204,612 +0.00(+0.00%)
Apr 12, 2006 3.781 3.854 3.722 3.776 333,022 -0.00(-0.13%)
Apr 11, 2006 3.800 3.864 3.756 3.781 425,707 +0.00(+0.13%)
Apr 10, 2006 3.752 3.839 3.713 3.776 688,183 +0.02(+0.65%)
Apr 07, 2006 3.810 3.859 3.708 3.752 541,136 -0.07(-1.79%)
Apr 06, 2006 3.771 3.829 3.766 3.820 843,047 +0.03(+0.77%)
Apr 05, 2006 3.800 3.849 3.752 3.790 512,861 +0.01(+0.26%)
Apr 04, 2006 3.800 3.854 3.766 3.781 883,705 -0.02(-0.64%)
Apr 03, 2006 3.990 3.990 3.756 3.805 948,851 -0.17(-4.17%)
Mar 31, 2006 3.873 4.000 3.868 3.971 819,172 +0.08(+2.13%)
Mar 30, 2006 3.815 3.907 3.776 3.888 729,605 +0.10(+2.57%)
Mar 29, 2006 3.786 3.825 3.688 3.790 1,485,304 -0.01(-0.26%)
Mar 28, 2006 3.732 3.844 3.705 3.800 870,552 +0.07(+1.96%)
Mar 27, 2006 3.732 3.747 3.693 3.727 725,695 +0.02(+0.53%)
Mar 24, 2006 3.717 3.737 3.674 3.708 426,805 +0.00(+0.00%)
Mar 23, 2006 3.713 3.717 3.639 3.708 876,624 +0.00(+0.00%)
Mar 22, 2006 3.630 3.713 3.576 3.708 589,889 +0.07(+1.87%)
Mar 21, 2006 3.615 3.669 3.600 3.639 745,075 +0.00(+0.13%)
Mar 20, 2006 3.630 3.639 3.576 3.635 732,263 +0.02(+0.54%)
Mar 17, 2006 3.635 3.639 3.574 3.615 2,396,771 +0.00(+0.00%)
Mar 16, 2006 3.620 3.644 3.581 3.615 730,256 -0.01(-0.27%)
Mar 15, 2006 3.717 3.717 3.600 3.625 1,525,742 -0.07(-1.98%)
Mar 14, 2006 3.649 3.703 3.630 3.698 342,571 +0.05(+1.34%)
Mar 13, 2006 3.713 3.722 3.639 3.649 824,962 -0.05(-1.45%)
Mar 10, 2006 3.678 3.708 3.664 3.703 1,057,283 +0.00(+0.13%)
Mar 09, 2006 3.605 3.713 3.605 3.698 1,114,213 +0.11(+3.12%)
Mar 08, 2006 3.610 3.610 3.562 3.586 333,749 -0.01(-0.27%)
Mar 07, 2006 3.669 3.674 3.566 3.596 1,446,518 -0.03(-0.94%)
Mar 06, 2006 3.600 3.717 3.566 3.630 2,192,874 +0.05(+1.36%)
Mar 03, 2006 3.600 3.630 3.557 3.581 759,190 -0.01(-0.41%)
Mar 02, 2006 3.620 3.630 3.562 3.596 595,544 -0.01(-0.40%)
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.