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 )

17.27 -0.08 (-0.46%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 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 24, 2011 5.667 5.672 5.443 5.466 894,926 -0.14(-2.55%)
May 23, 2011 5.787 5.999 5.592 5.609 1,194,233 -0.33(-5.50%)
May 20, 2011 5.936 6.039 5.884 5.936 560,554 -0.05(-0.81%)
May 19, 2011 6.131 6.142 5.907 5.985 790,300 -0.09(-1.46%)
May 18, 2011 5.770 6.091 5.758 6.073 1,093,428 +0.33(+5.68%)
May 17, 2011 5.609 5.781 5.540 5.747 847,585 +0.07(+1.31%)
May 16, 2011 5.701 5.833 5.626 5.672 1,000,075 -0.06(-1.05%)
May 13, 2011 5.787 5.838 5.621 5.732 997,038 -0.07(-1.14%)
May 12, 2011 5.879 5.896 5.741 5.798 953,145 -0.11(-1.94%)
May 11, 2011 5.970 5.970 5.896 5.913 748,349 -0.07(-1.15%)
May 10, 2011 5.919 5.987 5.810 5.982 757,611 +0.11(+1.85%)
May 09, 2011 6.079 6.079 5.861 5.873 1,083,181 -0.20(-3.30%)
May 06, 2011 6.176 6.239 6.005 6.073 496,083 +0.02(+0.28%)
May 05, 2011 5.942 6.159 5.850 6.056 954,902 +0.03(+0.57%)
May 04, 2011 6.325 6.549 6.013 6.022 851,458 -0.29(-4.54%)
May 03, 2011 6.543 6.543 6.239 6.308 912,505 -0.26(-4.01%)
May 02, 2011 6.618 6.747 6.463 6.572 1,368,842 -0.01(-0.17%)
Apr 29, 2011 6.623 6.675 6.578 6.583 304,130 -0.01(-0.09%)
Apr 28, 2011 6.704 6.721 6.549 6.589 454,138 -0.11(-1.63%)
Apr 27, 2011 6.520 6.755 6.457 6.698 858,785 +0.17(+2.54%)
Apr 26, 2011 6.400 6.549 6.360 6.532 778,069 +0.19(+2.98%)
Apr 25, 2011 6.343 6.388 6.291 6.343 560,790 -0.01(-0.09%)
Apr 21, 2011 6.451 6.451 6.217 6.348 668,446 -0.03(-0.54%)
Apr 20, 2011 6.251 6.406 6.234 6.383 584,275 +0.26(+4.31%)
Apr 19, 2011 6.188 6.271 6.073 6.119 467,570 -0.07(-1.11%)
Apr 18, 2011 6.154 6.205 6.085 6.188 608,488 -0.11(-1.82%)
Apr 15, 2011 6.285 6.446 6.285 6.303 733,215 +0.00(+0.00%)
Apr 14, 2011 6.228 6.331 6.194 6.303 737,978 -0.02(-0.36%)
Apr 13, 2011 6.274 6.446 6.194 6.325 1,416,804 +0.11(+1.85%)
Apr 12, 2011 6.429 6.451 6.188 6.211 1,053,914 -0.24(-3.73%)
Apr 11, 2011 6.652 6.704 6.423 6.451 1,073,233 -0.21(-3.18%)
Apr 08, 2011 6.807 6.853 6.589 6.663 1,153,757 -0.07(-1.11%)
Apr 07, 2011 6.875 6.910 6.635 6.738 835,216 -0.15(-2.16%)
Apr 06, 2011 7.065 7.139 6.853 6.887 478,927 -0.11(-1.56%)
Apr 05, 2011 7.168 7.265 6.996 6.996 686,780 -0.22(-3.02%)
Apr 04, 2011 7.248 7.248 7.150 7.214 709,824 -0.06(-0.87%)
Apr 01, 2011 7.277 7.391 7.199 7.277 899,874 +0.09(+1.28%)
Mar 31, 2011 7.150 7.328 7.150 7.185 921,846 +0.03(+0.48%)
Mar 30, 2011 7.105 7.277 7.013 7.150 539,708 +0.17(+2.38%)
Mar 29, 2011 6.950 7.002 6.858 6.984 340,277 +0.01(+0.16%)
Mar 28, 2011 7.002 7.024 6.849 6.973 448,959 +0.03(+0.41%)
Mar 25, 2011 7.053 7.168 6.910 6.944 833,403 -0.06(-0.90%)
Mar 24, 2011 7.087 7.179 7.002 7.007 1,780,652 -0.01(-0.08%)
Mar 23, 2011 6.881 7.053 6.744 7.013 1,118,467 +0.10(+1.41%)
Mar 22, 2011 7.024 7.110 6.824 6.916 749,656 -0.07(-1.07%)
Mar 21, 2011 7.024 7.059 6.612 6.990 1,416,575 +0.40(+5.99%)
Mar 18, 2011 6.864 6.875 6.560 6.595 2,592,467 -0.12(-1.79%)
Mar 17, 2011 6.698 6.833 6.618 6.715 666,341 +0.13(+1.91%)
Mar 16, 2011 6.709 6.916 6.572 6.589 1,244,380 -0.09(-1.37%)
Mar 15, 2011 6.572 6.790 6.486 6.681 1,051,612 -0.21(-3.08%)
Mar 14, 2011 6.875 7.013 6.721 6.893 1,137,123 -0.07(-1.07%)
Mar 11, 2011 7.133 7.328 6.961 6.967 1,576,722 -0.19(-2.72%)
Mar 10, 2011 7.145 7.322 7.076 7.162 1,042,424 -0.12(-1.65%)
Mar 09, 2011 7.191 7.448 7.191 7.282 1,072,683 +0.09(+1.32%)
Mar 08, 2011 7.145 7.317 7.053 7.188 887,644 +0.02(+0.28%)
Mar 07, 2011 7.414 7.414 6.973 7.168 1,616,092 -0.17(-2.27%)
Mar 04, 2011 7.380 7.437 7.236 7.334 1,207,465 -0.05(-0.62%)
Mar 03, 2011 7.242 7.443 7.219 7.380 1,255,905 +0.21(+2.88%)
Mar 02, 2011 7.019 7.265 6.916 7.173 1,251,487 +0.18(+2.54%)
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.