Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sinclair Inc (NQ: SBGI )

11.72 -0.49 (-4.01%)
Streaming Delayed Price Updated: 12:32 PM EDT, Jun 13, 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 (%)
Oct 30, 2009 2.164 2.223 2.072 2.126 730,666 -0.07(-3.19%)
Oct 29, 2009 2.056 2.234 2.056 2.196 853,221 +0.18(+9.12%)
Oct 28, 2009 2.240 2.277 1.986 2.013 1,181,617 -0.24(-10.77%)
Oct 27, 2009 2.407 2.407 2.202 2.256 559,165 -0.15(-6.07%)
Oct 26, 2009 2.520 2.596 2.337 2.401 514,709 -0.11(-4.51%)
Oct 23, 2009 2.569 2.741 2.488 2.515 666,127 -0.17(-6.43%)
Oct 22, 2009 2.655 2.709 2.596 2.687 848,533 +0.04(+1.63%)
Oct 21, 2009 2.644 2.725 2.596 2.644 1,109,643 -0.02(-0.61%)
Oct 20, 2009 2.682 2.752 2.590 2.660 654,925 -0.05(-1.99%)
Oct 19, 2009 2.666 2.855 2.569 2.714 1,128,906 +0.09(+3.50%)
Oct 16, 2009 2.558 2.639 2.493 2.623 851,057 +0.03(+1.25%)
Oct 15, 2009 2.569 2.601 2.434 2.590 1,896,836 -0.01(-0.21%)
Oct 14, 2009 2.315 2.693 2.218 2.596 3,080,858 +0.31(+13.71%)
Oct 13, 2009 2.007 2.331 1.948 2.283 3,637,622 +0.27(+13.40%)
Oct 12, 2009 1.959 2.024 1.943 2.013 625,494 +0.06(+3.04%)
Oct 09, 2009 1.954 2.013 1.894 1.954 527,668 +0.01(+0.28%)
Oct 08, 2009 1.846 1.975 1.835 1.948 810,382 +0.12(+6.49%)
Oct 07, 2009 1.819 1.840 1.781 1.829 293,068 -0.01(-0.29%)
Oct 06, 2009 1.786 1.856 1.754 1.835 485,214 +0.06(+3.66%)
Oct 05, 2009 1.597 1.770 1.597 1.770 768,626 +0.18(+11.19%)
Oct 02, 2009 1.495 1.662 1.430 1.592 864,567 -0.09(-5.15%)
Oct 01, 2009 1.916 1.916 1.678 1.678 568,167 -0.25(-13.13%)
Sep 30, 2009 1.883 1.970 1.846 1.932 525,087 -0.02(-1.10%)
Sep 29, 2009 1.932 1.986 1.932 1.954 529,671 +0.06(+3.13%)
Sep 28, 2009 1.835 1.937 1.802 1.894 369,876 +0.07(+3.85%)
Sep 25, 2009 1.813 1.900 1.754 1.824 488,155 +0.00(+0.00%)
Sep 24, 2009 1.964 1.964 1.802 1.824 494,040 -0.15(-7.65%)
Sep 23, 2009 1.986 1.986 1.916 1.975 591,974 -0.01(-0.54%)
Sep 22, 2009 2.013 2.034 1.980 1.986 536,822 +0.00(+0.00%)
Sep 21, 2009 2.002 2.051 1.867 1.986 1,054,073 +0.02(+0.82%)
Sep 18, 2009 1.889 2.002 1.786 1.970 1,352,258 +0.09(+4.89%)
Sep 17, 2009 2.045 2.132 1.873 1.878 825,013 -0.18(-8.66%)
Sep 16, 2009 1.846 2.072 1.819 2.056 1,647,794 +0.21(+11.40%)
Sep 15, 2009 1.689 1.867 1.657 1.846 1,950,245 +0.15(+8.57%)
Sep 14, 2009 1.667 1.711 1.587 1.700 279,533 +0.02(+0.96%)
Sep 11, 2009 1.689 1.738 1.608 1.684 552,333 -0.01(-0.64%)
Sep 10, 2009 1.630 1.700 1.570 1.694 546,206 +0.07(+4.32%)
Sep 09, 2009 1.500 1.641 1.452 1.624 964,263 +0.13(+8.66%)
Sep 08, 2009 1.511 1.560 1.468 1.495 677,938 -0.01(-0.72%)
Sep 04, 2009 1.387 1.511 1.360 1.506 513,607 +0.12(+8.56%)
Sep 03, 2009 1.441 1.489 1.376 1.387 627,842 -0.05(-3.38%)
Sep 02, 2009 1.435 1.489 1.376 1.435 473,936 +0.00(+0.00%)
Sep 01, 2009 1.511 1.581 1.430 1.435 817,455 -0.09(-6.01%)
Aug 31, 2009 1.597 1.700 1.500 1.527 1,360,860 -0.12(-7.21%)
Aug 28, 2009 1.748 1.748 1.560 1.646 786,241 -0.10(-5.57%)
Aug 27, 2009 1.635 1.743 1.549 1.743 706,420 +0.08(+4.87%)
Aug 26, 2009 1.678 1.678 1.581 1.662 1,073,084 -0.05(-3.14%)
Aug 25, 2009 1.678 1.808 1.646 1.716 1,818,447 +0.03(+1.92%)
Aug 24, 2009 1.700 1.910 1.570 1.684 6,560,129 +0.15(+9.47%)
Aug 21, 2009 1.317 1.862 1.295 1.538 8,404,810 +0.38(+32.56%)
Aug 20, 2009 1.122 1.160 1.079 1.160 388,554 +0.04(+3.37%)
Aug 19, 2009 1.079 1.128 1.042 1.122 491,353 +0.01(+0.97%)
Aug 18, 2009 1.031 1.133 1.009 1.112 506,613 +0.08(+7.85%)
Aug 17, 2009 1.106 1.107 0.9875 1.031 865,244 -0.12(-10.33%)
Aug 14, 2009 1.193 1.268 1.128 1.149 570,419 -0.07(-5.75%)
Aug 13, 2009 1.290 1.317 1.155 1.220 684,294 +0.01(+0.44%)
Aug 12, 2009 1.203 1.311 1.187 1.214 687,969 +0.03(+2.74%)
Aug 11, 2009 1.468 1.506 1.160 1.182 1,066,564 -0.30(-20.07%)
Aug 10, 2009 1.301 1.479 1.220 1.479 644,384 +0.14(+10.48%)
Aug 07, 2009 1.133 1.398 1.128 1.338 1,420,975 +0.23(+20.39%)
Aug 06, 2009 1.171 1.187 1.068 1.112 1,274,202 -0.09(-7.21%)
Aug 05, 2009 1.171 1.268 1.149 1.198 1,312,780 +0.02(+1.83%)
Aug 04, 2009 1.225 1.317 1.149 1.176 1,482,702 +0.00(+0.00%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.