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 )

12.06 -0.29 (-2.39%)
Streaming Delayed Price Updated: 3:51 PM EDT, May 29, 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 5.782 5.788 5.554 5.578 877,029 -0.15(-2.55%)
May 23, 2011 5.905 6.121 5.706 5.724 1,170,351 -0.33(-5.50%)
May 20, 2011 6.057 6.162 6.004 6.057 549,344 -0.05(-0.81%)
May 19, 2011 6.256 6.267 6.028 6.107 774,495 -0.09(-1.46%)
May 18, 2011 5.887 6.215 5.876 6.197 1,071,562 +0.33(+5.68%)
May 17, 2011 5.724 5.899 5.654 5.864 830,635 +0.08(+1.31%)
May 16, 2011 5.817 5.952 5.741 5.788 980,076 -0.06(-1.05%)
May 13, 2011 5.905 5.958 5.735 5.849 977,100 -0.07(-1.14%)
May 12, 2011 5.998 6.016 5.858 5.917 934,084 -0.12(-1.94%)
May 11, 2011 6.092 6.092 6.016 6.034 733,384 -0.07(-1.15%)
May 10, 2011 6.039 6.110 5.928 6.104 742,461 +0.11(+1.85%)
May 09, 2011 6.203 6.203 5.981 5.993 1,061,520 -0.20(-3.30%)
May 06, 2011 6.303 6.367 6.127 6.197 486,163 +0.02(+0.28%)
May 05, 2011 6.063 6.285 5.969 6.180 935,806 +0.04(+0.57%)
May 04, 2011 6.455 6.683 6.136 6.145 834,431 -0.29(-4.54%)
May 03, 2011 6.677 6.677 6.367 6.437 894,257 -0.27(-4.01%)
May 02, 2011 6.753 6.884 6.595 6.706 1,341,468 -0.01(-0.17%)
Apr 29, 2011 6.759 6.811 6.712 6.718 298,048 -0.01(-0.09%)
Apr 28, 2011 6.840 6.858 6.683 6.723 445,056 -0.11(-1.63%)
Apr 27, 2011 6.653 6.893 6.589 6.835 841,611 +0.17(+2.54%)
Apr 26, 2011 6.531 6.683 6.490 6.665 762,509 +0.19(+2.98%)
Apr 25, 2011 6.472 6.519 6.419 6.472 549,575 -0.01(-0.09%)
Apr 21, 2011 6.583 6.583 6.343 6.478 655,078 -0.04(-0.54%)
Apr 20, 2011 6.378 6.536 6.361 6.513 572,591 +0.27(+4.31%)
Apr 19, 2011 6.314 6.399 6.197 6.244 458,219 -0.07(-1.11%)
Apr 18, 2011 6.279 6.331 6.209 6.314 596,320 -0.12(-1.82%)
Apr 15, 2011 6.414 6.577 6.414 6.431 718,552 +0.00(+0.00%)
Apr 14, 2011 6.355 6.460 6.320 6.431 723,220 -0.02(-0.36%)
Apr 13, 2011 6.402 6.577 6.320 6.455 1,388,471 +0.12(+1.85%)
Apr 12, 2011 6.560 6.583 6.314 6.338 1,032,838 -0.25(-3.73%)
Apr 11, 2011 6.788 6.840 6.554 6.583 1,051,770 -0.22(-3.18%)
Apr 08, 2011 6.946 6.992 6.723 6.799 1,130,685 -0.08(-1.11%)
Apr 07, 2011 7.016 7.051 6.770 6.875 818,513 -0.15(-2.16%)
Apr 06, 2011 7.209 7.285 6.992 7.027 469,349 -0.11(-1.56%)
Apr 05, 2011 7.314 7.413 7.139 7.139 673,046 -0.22(-3.02%)
Apr 04, 2011 7.396 7.396 7.296 7.361 695,629 -0.06(-0.87%)
Apr 01, 2011 7.425 7.542 7.346 7.425 881,878 +0.09(+1.28%)
Mar 31, 2011 7.296 7.478 7.296 7.331 903,411 +0.04(+0.48%)
Mar 30, 2011 7.250 7.425 7.156 7.296 528,915 +0.17(+2.38%)
Mar 29, 2011 7.092 7.144 6.998 7.127 333,472 +0.01(+0.16%)
Mar 28, 2011 7.144 7.168 6.988 7.115 439,981 +0.03(+0.41%)
Mar 25, 2011 7.197 7.314 7.051 7.086 816,736 -0.06(-0.90%)
Mar 24, 2011 7.232 7.326 7.144 7.150 1,745,043 -0.01(-0.08%)
Mar 23, 2011 7.022 7.197 6.881 7.156 1,096,100 +0.10(+1.41%)
Mar 22, 2011 7.168 7.255 6.963 7.057 734,665 -0.08(-1.07%)
Mar 21, 2011 7.168 7.203 6.747 7.133 1,388,247 +0.40(+5.99%)
Mar 18, 2011 7.004 7.016 6.694 6.729 2,540,623 -0.12(-1.79%)
Mar 17, 2011 6.835 6.972 6.753 6.852 653,015 +0.13(+1.91%)
Mar 16, 2011 6.846 7.057 6.706 6.723 1,219,495 -0.09(-1.37%)
Mar 15, 2011 6.706 6.928 6.618 6.817 1,030,581 -0.22(-3.08%)
Mar 14, 2011 7.016 7.156 6.858 7.033 1,114,382 -0.08(-1.07%)
Mar 11, 2011 7.279 7.478 7.103 7.109 1,545,191 -0.20(-2.72%)
Mar 10, 2011 7.291 7.472 7.220 7.308 1,021,578 -0.12(-1.65%)
Mar 09, 2011 7.337 7.600 7.337 7.431 1,051,232 +0.10(+1.32%)
Mar 08, 2011 7.291 7.466 7.197 7.334 869,893 +0.02(+0.28%)
Mar 07, 2011 7.565 7.565 7.115 7.314 1,583,773 -0.17(-2.27%)
Mar 04, 2011 7.530 7.589 7.384 7.483 1,183,318 -0.05(-0.62%)
Mar 03, 2011 7.390 7.595 7.367 7.530 1,230,789 +0.21(+2.88%)
Mar 02, 2011 7.162 7.413 7.057 7.320 1,226,460 +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.