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, 2012 4.988 5.001 4.891 4.976 1,115,066 +0.02(+0.37%)
May 30, 2012 5.049 5.117 4.909 4.958 2,342,512 -0.11(-2.17%)
May 29, 2012 5.104 5.128 4.965 5.068 1,066,129 -0.04(-0.71%)
May 25, 2012 5.122 5.152 5.062 5.104 627,004 -0.01(-0.12%)
May 24, 2012 5.146 5.176 5.002 5.110 753,950 -0.01(-0.24%)
May 23, 2012 5.152 5.242 4.995 5.122 1,372,969 -0.07(-1.28%)
May 22, 2012 5.224 5.333 5.122 5.188 1,150,357 -0.01(-0.23%)
May 21, 2012 5.050 5.273 5.014 5.200 1,017,067 +0.19(+3.85%)
May 18, 2012 4.941 5.134 4.905 5.008 1,524,912 +0.08(+1.71%)
May 17, 2012 5.261 5.321 4.881 4.923 1,299,956 -0.31(-5.98%)
May 16, 2012 5.550 5.580 5.212 5.237 1,146,347 -0.27(-4.82%)
May 15, 2012 5.580 5.861 5.484 5.502 1,248,964 -0.10(-1.83%)
May 14, 2012 5.725 5.809 5.598 5.604 926,296 -0.17(-3.02%)
May 11, 2012 5.857 5.911 5.743 5.779 539,645 -0.11(-1.94%)
May 10, 2012 6.026 6.026 5.857 5.893 746,791 -0.05(-0.91%)
May 09, 2012 5.948 6.032 5.917 5.948 706,423 -0.07(-1.10%)
May 08, 2012 5.821 6.032 5.700 6.014 1,771,608 +0.17(+2.99%)
May 07, 2012 5.899 5.960 5.812 5.839 1,105,353 -0.10(-1.72%)
May 04, 2012 6.152 6.152 5.936 5.942 562,561 -0.23(-3.71%)
May 03, 2012 6.381 6.436 6.128 6.171 994,241 -0.23(-3.58%)
May 02, 2012 6.357 6.472 6.165 6.400 788,667 +0.18(+2.91%)
May 01, 2012 6.237 6.375 6.171 6.219 755,551 +0.02(+0.39%)
Apr 30, 2012 6.249 6.333 6.116 6.195 688,104 -0.07(-1.15%)
Apr 27, 2012 6.092 6.309 6.074 6.267 958,928 +0.22(+3.69%)
Apr 26, 2012 6.050 6.189 5.887 6.044 511,634 -0.01(-0.20%)
Apr 25, 2012 5.815 6.086 5.725 6.056 697,966 +0.34(+6.01%)
Apr 24, 2012 5.628 5.755 5.550 5.713 448,762 +0.10(+1.83%)
Apr 23, 2012 5.640 5.700 5.562 5.610 501,514 -0.11(-2.00%)
Apr 20, 2012 5.827 5.827 5.634 5.725 752,549 -0.04(-0.63%)
Apr 19, 2012 5.887 5.893 5.682 5.761 448,653 -0.10(-1.75%)
Apr 18, 2012 5.875 5.929 5.785 5.863 597,523 -0.07(-1.12%)
Apr 17, 2012 5.929 5.972 5.845 5.929 823,953 +0.07(+1.13%)
Apr 16, 2012 6.008 6.008 5.833 5.863 301,916 -0.09(-1.52%)
Apr 13, 2012 6.032 6.104 5.911 5.954 300,182 -0.08(-1.40%)
Apr 12, 2012 6.020 6.080 5.936 6.038 677,472 +0.01(+0.10%)
Apr 11, 2012 6.110 6.146 5.948 6.032 555,958 +0.01(+0.10%)
Apr 10, 2012 6.291 6.315 5.929 6.026 1,374,858 -0.26(-4.12%)
Apr 09, 2012 6.381 6.478 6.279 6.285 660,838 -0.22(-3.43%)
Apr 05, 2012 6.406 6.514 6.381 6.508 504,261 +0.06(+0.93%)
Apr 04, 2012 6.610 6.610 6.406 6.448 763,029 -0.22(-3.25%)
Apr 03, 2012 6.857 6.930 6.616 6.665 501,964 -0.16(-2.38%)
Apr 02, 2012 6.671 6.851 6.647 6.827 524,739 +0.16(+2.44%)
Mar 30, 2012 6.864 6.930 6.665 6.665 582,083 -0.13(-1.95%)
Mar 29, 2012 6.767 6.797 6.641 6.797 512,563 +0.00(+0.00%)
Mar 28, 2012 6.978 6.978 6.683 6.797 657,433 -0.18(-2.59%)
Mar 27, 2012 7.189 7.225 6.972 6.978 619,593 -0.19(-2.61%)
Mar 26, 2012 7.135 7.201 7.020 7.165 671,962 +0.13(+1.80%)
Mar 23, 2012 6.797 7.050 6.767 7.038 593,522 +0.28(+4.10%)
Mar 22, 2012 6.791 6.857 6.743 6.761 493,230 -0.07(-0.97%)
Mar 21, 2012 6.870 6.894 6.725 6.827 708,230 +0.02(+0.27%)
Mar 20, 2012 6.876 6.948 6.779 6.809 751,741 -0.11(-1.57%)
Mar 19, 2012 6.996 7.123 6.894 6.918 695,799 -0.11(-1.54%)
Mar 16, 2012 7.159 7.213 6.996 7.026 752,918 -0.11(-1.60%)
Mar 15, 2012 7.068 7.201 6.996 7.141 464,338 +0.06(+0.85%)
Mar 14, 2012 7.135 7.225 7.014 7.080 462,229 -0.04(-0.51%)
Mar 13, 2012 6.990 7.165 6.912 7.117 721,601 +0.19(+2.79%)
Mar 12, 2012 7.056 7.056 6.870 6.924 519,704 -0.11(-1.63%)
Mar 09, 2012 6.876 7.056 6.755 7.038 842,127 +0.19(+2.73%)
Mar 08, 2012 6.906 6.954 6.785 6.851 653,263 +0.02(+0.35%)
Mar 07, 2012 6.815 6.930 6.767 6.827 391,360 +0.06(+0.89%)
Mar 06, 2012 6.779 6.833 6.635 6.767 773,522 -0.10(-1.40%)
Mar 05, 2012 6.870 6.960 6.809 6.864 846,178 -0.07(-0.96%)
Mar 02, 2012 6.737 6.936 6.725 6.930 1,203,972 +0.20(+3.05%)
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.