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 )

14.20 +1.53 (+12.08%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 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 (%)
Nov 30, 2010 4.465 4.544 4.391 4.413 779,082 -0.13(-2.88%)
Nov 29, 2010 4.493 4.573 4.306 4.544 782,442 +0.01(+0.28%)
Nov 26, 2010 4.468 4.544 4.376 4.532 294,693 +0.04(+0.94%)
Nov 24, 2010 4.430 4.490 4.490 4.490 716,769 +0.10(+2.21%)
Nov 23, 2010 4.344 4.419 4.274 4.392 559,020 -0.02(-0.49%)
Nov 22, 2010 4.322 4.441 4.241 4.414 417,736 +0.07(+1.62%)
Nov 19, 2010 4.479 4.479 4.301 4.344 865,868 -0.13(-2.90%)
Nov 18, 2010 4.317 4.522 4.268 4.473 1,227,181 +0.24(+5.61%)
Nov 17, 2010 3.955 4.257 3.955 4.236 669,123 +0.31(+7.84%)
Nov 16, 2010 4.095 4.155 3.874 3.928 737,052 -0.22(-5.34%)
Nov 15, 2010 4.193 4.274 4.138 4.149 232,857 -0.02(-0.39%)
Nov 12, 2010 4.333 4.387 4.166 4.166 581,003 -0.23(-5.17%)
Nov 11, 2010 4.387 4.473 4.365 4.392 302,022 -0.06(-1.45%)
Nov 10, 2010 4.349 4.495 4.349 4.457 526,520 +0.11(+2.48%)
Nov 09, 2010 4.538 4.565 4.322 4.349 594,983 -0.16(-3.48%)
Nov 08, 2010 4.538 4.592 4.463 4.506 495,219 +0.01(+0.24%)
Nov 05, 2010 4.522 4.576 4.468 4.495 348,502 +0.00(+0.00%)
Nov 04, 2010 4.473 4.522 4.360 4.495 614,203 +0.14(+3.10%)
Nov 03, 2010 4.252 4.376 4.171 4.360 544,240 +0.12(+2.80%)
Nov 02, 2010 4.247 4.322 4.160 4.241 424,159 +0.02(+0.38%)
Nov 01, 2010 4.338 4.414 4.174 4.225 332,955 -0.09(-2.13%)
Oct 29, 2010 4.257 4.387 4.241 4.317 469,397 +0.04(+1.01%)
Oct 28, 2010 4.301 4.322 4.160 4.274 929,399 +0.04(+0.89%)
Oct 27, 2010 4.209 4.306 4.187 4.236 1,391,981 -0.18(-4.04%)
Oct 25, 2010 4.457 4.522 4.371 4.414 429,904 +0.02(+0.37%)
Oct 22, 2010 4.468 4.533 4.344 4.398 330,314 -0.04(-0.85%)
Oct 21, 2010 4.468 4.533 4.338 4.436 391,956 +0.01(+0.12%)
Oct 20, 2010 4.468 4.538 4.430 4.430 631,800 +0.01(+0.12%)
Oct 19, 2010 4.376 4.522 4.376 4.425 935,555 -0.06(-1.44%)
Oct 18, 2010 4.490 4.576 4.436 4.490 793,153 +0.03(+0.73%)
Oct 15, 2010 4.609 4.609 4.425 4.457 759,777 -0.08(-1.67%)
Oct 14, 2010 4.533 4.592 4.436 4.533 963,546 -0.02(-0.36%)
Oct 13, 2010 4.284 4.592 4.274 4.549 1,454,677 +0.30(+7.12%)
Oct 12, 2010 4.263 4.290 4.160 4.247 587,074 -0.02(-0.38%)
Oct 11, 2010 4.214 4.333 4.198 4.263 550,824 +0.04(+0.90%)
Oct 08, 2010 4.063 4.241 4.052 4.225 594,813 +0.15(+3.71%)
Oct 07, 2010 4.052 4.101 4.014 4.074 670,491 +0.05(+1.34%)
Oct 06, 2010 4.020 4.068 3.993 4.020 874,278 +0.01(+0.13%)
Oct 05, 2010 3.906 4.063 3.890 4.014 1,009,179 +0.17(+4.35%)
Oct 04, 2010 3.825 3.895 3.809 3.847 625,503 -0.01(-0.14%)
Oct 01, 2010 3.863 3.885 3.734 3.852 374,300 +0.06(+1.57%)
Sep 30, 2010 3.868 3.895 3.755 3.793 486,786 -0.04(-1.13%)
Sep 29, 2010 3.777 3.885 3.706 3.836 289,673 +0.03(+0.71%)
Sep 28, 2010 3.831 3.831 3.668 3.809 645,548 +0.00(+0.00%)
Sep 27, 2010 3.847 3.890 3.755 3.809 492,777 -0.03(-0.70%)
Sep 24, 2010 3.722 3.836 3.690 3.836 1,133,173 +0.19(+5.34%)
Sep 23, 2010 3.647 3.777 3.631 3.641 738,044 -0.03(-0.88%)
Sep 22, 2010 3.804 3.858 3.658 3.674 501,625 -0.16(-4.09%)
Sep 21, 2010 3.868 3.917 3.793 3.831 2,066,219 -0.03(-0.84%)
Sep 20, 2010 3.879 3.928 3.749 3.863 1,005,134 +0.00(+0.03%)
Sep 17, 2010 3.982 3.982 3.782 3.862 672,240 -0.13(-3.15%)
Sep 15, 2010 3.885 4.020 3.712 3.987 582,369 +0.08(+2.07%)
Sep 14, 2010 3.749 3.917 3.679 3.906 679,216 +0.12(+3.14%)
Sep 13, 2010 3.641 3.831 3.625 3.787 1,098,909 +0.21(+5.73%)
Sep 10, 2010 3.658 3.685 3.528 3.582 307,070 -0.05(-1.49%)
Sep 09, 2010 3.652 3.652 3.566 3.636 346,578 +0.07(+1.97%)
Sep 08, 2010 3.593 3.658 3.528 3.566 604,573 -0.01(-0.15%)
Sep 07, 2010 3.733 3.771 3.550 3.571 615,584 -0.18(-4.69%)
Sep 03, 2010 3.663 3.777 3.641 3.747 745,557 +0.13(+3.51%)
Sep 02, 2010 3.404 3.641 3.404 3.620 460,786 +0.23(+6.69%)
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.