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 )

11.70 -0.51 (-4.18%)
Streaming Delayed Price Updated: 4:00 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 (%)
Apr 30, 2010 3.799 3.858 3.697 3.713 995,089 -0.06(-1.71%)
Apr 29, 2010 3.993 4.058 3.740 3.777 2,031,545 -0.17(-4.24%)
Apr 28, 2010 3.983 4.058 3.897 3.945 980,972 -0.01(-0.14%)
Apr 27, 2010 4.188 4.242 3.939 3.950 1,245,337 -0.25(-6.03%)
Apr 26, 2010 4.209 4.296 4.182 4.204 943,711 +0.00(+0.00%)
Apr 23, 2010 4.107 4.236 4.107 4.204 991,565 +0.10(+2.37%)
Apr 22, 2010 3.972 4.128 3.885 4.107 999,557 +0.05(+1.33%)
Apr 21, 2010 3.788 4.069 3.775 4.053 1,748,791 +0.26(+6.98%)
Apr 20, 2010 3.686 3.810 3.653 3.788 1,086,978 +0.11(+3.08%)
Apr 19, 2010 3.524 3.691 3.475 3.675 1,156,632 +0.11(+3.03%)
Apr 16, 2010 3.653 3.664 3.497 3.567 1,599,032 -0.09(-2.36%)
Apr 15, 2010 3.616 3.718 3.567 3.653 1,490,095 +0.05(+1.31%)
Apr 14, 2010 3.373 3.626 3.340 3.606 2,071,637 +0.26(+7.78%)
Apr 13, 2010 3.303 3.362 3.249 3.346 715,613 +0.03(+0.81%)
Apr 12, 2010 3.162 3.367 3.157 3.319 1,526,471 +0.16(+5.13%)
Apr 09, 2010 3.098 3.162 3.022 3.157 536,420 +0.08(+2.45%)
Apr 08, 2010 3.065 3.103 3.011 3.081 974,409 +0.01(+0.18%)
Apr 07, 2010 3.006 3.076 2.946 3.076 871,483 +0.07(+2.33%)
Apr 06, 2010 3.000 3.033 2.936 3.006 530,077 -0.01(-0.36%)
Apr 05, 2010 2.882 3.022 2.882 3.017 809,916 +0.14(+4.88%)
Apr 01, 2010 2.763 2.876 2.876 2.876 864,647 +0.13(+4.92%)
Mar 31, 2010 2.704 2.806 2.671 2.741 1,261,264 +0.03(+0.99%)
Mar 30, 2010 2.644 2.725 2.644 2.714 706,968 +0.07(+2.65%)
Mar 29, 2010 2.601 2.690 2.601 2.644 926,872 +0.05(+1.87%)
Mar 26, 2010 2.547 2.736 2.542 2.596 1,664,079 +0.02(+0.63%)
Mar 25, 2010 2.682 2.725 2.574 2.579 904,231 -0.09(-3.24%)
Mar 24, 2010 2.736 2.758 2.660 2.666 464,949 -0.09(-3.33%)
Mar 23, 2010 2.731 2.766 2.666 2.758 619,987 +0.02(+0.79%)
Mar 22, 2010 2.736 2.833 2.639 2.736 1,084,589 -0.02(-0.88%)
Mar 19, 2010 2.925 2.930 2.747 2.760 1,728,046 -0.17(-5.80%)
Mar 18, 2010 3.022 3.060 2.914 2.930 636,220 -0.12(-3.89%)
Mar 17, 2010 3.081 3.108 3.027 3.049 988,846 +0.00(+0.00%)
Mar 16, 2010 2.995 3.065 2.946 3.049 674,482 +0.08(+2.73%)
Mar 15, 2010 2.990 3.087 2.963 2.968 861,619 -0.13(-4.35%)
Mar 12, 2010 3.103 3.146 3.071 3.103 1,363,606 +0.02(+0.52%)
Mar 11, 2010 2.952 3.108 2.946 3.087 1,021,144 +0.11(+3.81%)
Mar 10, 2010 3.065 3.119 2.936 2.973 1,139,898 -0.09(-2.82%)
Mar 09, 2010 3.006 3.103 2.990 3.060 801,468 +0.05(+1.80%)
Mar 08, 2010 2.979 3.022 2.882 3.006 1,316,039 +0.03(+0.91%)
Mar 05, 2010 2.892 2.990 2.876 2.979 1,040,208 +0.10(+3.37%)
Mar 04, 2010 2.855 2.990 2.768 2.882 949,696 +0.04(+1.52%)
Mar 03, 2010 2.828 2.903 2.755 2.839 1,410,187 +0.04(+1.35%)
Mar 02, 2010 2.731 3.017 2.725 2.801 3,556,666 +0.07(+2.57%)
Mar 01, 2010 2.682 2.833 2.569 2.731 2,021,691 +0.02(+0.80%)
Feb 26, 2010 2.747 2.849 2.698 2.709 779,011 -0.04(-1.57%)
Feb 25, 2010 2.704 2.817 2.655 2.752 993,648 +0.02(+0.79%)
Feb 24, 2010 2.747 2.833 2.725 2.731 716,540 -0.02(-0.59%)
Feb 23, 2010 2.914 2.914 2.741 2.747 828,182 -0.16(-5.57%)
Feb 22, 2010 3.044 3.097 2.898 2.909 709,135 -0.13(-4.26%)
Feb 19, 2010 3.125 3.125 2.973 3.038 739,399 -0.08(-2.60%)
Feb 18, 2010 3.098 3.173 3.027 3.119 905,363 +0.01(+0.17%)
Feb 17, 2010 3.049 3.346 3.017 3.114 2,646,366 +0.14(+4.72%)
Feb 16, 2010 2.887 2.990 2.839 2.973 854,957 +0.13(+4.55%)
Feb 12, 2010 2.833 2.844 2.844 2.844 509,782 -0.03(-0.94%)
Feb 11, 2010 2.774 2.887 2.731 2.871 752,564 +0.10(+3.70%)
Feb 10, 2010 2.903 2.903 2.736 2.768 690,604 -0.16(-5.52%)
Feb 09, 2010 2.779 2.941 2.693 2.930 844,828 +0.23(+8.60%)
Feb 08, 2010 2.806 2.909 2.682 2.698 975,365 -0.10(-3.66%)
Feb 05, 2010 2.898 2.898 2.714 2.801 795,464 -0.10(-3.53%)
Feb 04, 2010 2.860 3.011 2.758 2.903 1,530,055 +0.01(+0.28%)
Feb 03, 2010 3.027 3.060 2.882 2.895 914,395 -0.14(-4.54%)
Feb 02, 2010 3.006 3.098 2.963 3.033 1,194,238 +0.04(+1.44%)
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.