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 )

12.21 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 12, 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 31, 2002 7.818 8.012 7.818 8.007 283,745 +0.41(+5.41%)
May 28, 2002 7.953 7.958 7.564 7.596 161,584 -0.26(-3.30%)
May 27, 2002 7.510 7.920 7.461 7.856 354,635 +0.00(+0.00%)
May 24, 2002 7.510 7.920 7.461 7.856 354,635 +0.30(+4.01%)
May 23, 2002 7.829 7.883 7.456 7.553 572,857 -0.31(-3.98%)
May 22, 2002 7.721 7.942 7.688 7.866 312,249 +0.14(+1.82%)
May 21, 2002 7.985 8.093 7.710 7.726 160,474 -0.16(-2.05%)
May 20, 2002 8.099 8.099 7.726 7.888 375,550 -0.25(-3.05%)
May 17, 2002 7.882 8.169 7.834 8.137 380,362 +0.29(+3.72%)
May 16, 2002 7.958 7.958 7.753 7.845 642,081 -0.02(-0.21%)
May 15, 2002 7.758 8.158 7.726 7.861 510,852 +0.12(+1.54%)
May 14, 2002 7.807 7.834 7.753 7.742 283,374 -0.03(-0.42%)
May 13, 2002 7.753 7.807 7.704 7.775 332,979 +0.02(+0.28%)
May 10, 2002 7.791 7.839 7.726 7.753 271,529 -0.03(-0.35%)
May 09, 2002 7.699 7.877 7.677 7.780 845,497 +0.00(+0.00%)
May 08, 2002 7.672 7.796 7.650 7.780 722,041 +0.14(+1.77%)
May 07, 2002 7.402 7.731 7.391 7.645 1,507,198 +0.35(+4.74%)
May 06, 2002 7.558 7.564 7.137 7.299 469,021 -0.26(-3.50%)
May 03, 2002 7.580 7.937 7.456 7.564 2,465,416 +0.46(+6.46%)
May 02, 2002 6.970 7.261 6.970 7.105 333,349 +0.05(+0.69%)
May 01, 2002 7.153 7.202 6.948 7.056 932,860 -0.16(-2.17%)
Apr 30, 2002 6.888 7.218 6.591 7.213 628,940 +0.31(+4.54%)
Apr 29, 2002 6.845 6.915 6.678 6.899 390,912 +0.02(+0.24%)
Apr 26, 2002 7.132 7.186 6.780 6.883 866,412 -0.25(-3.48%)
Apr 25, 2002 6.807 7.159 6.786 7.132 493,453 +0.32(+4.76%)
Apr 24, 2002 6.786 6.948 6.753 6.807 398,316 +0.02(+0.32%)
Apr 23, 2002 6.775 6.807 6.651 6.786 801,445 +0.03(+0.48%)
Apr 22, 2002 7.213 7.337 6.456 6.753 1,587,898 -0.44(-6.09%)
Apr 19, 2002 7.510 7.618 7.024 7.192 4,233,409 -0.16(-2.13%)
Apr 18, 2002 7.639 7.639 7.348 7.348 360,002 -0.22(-2.86%)
Apr 17, 2002 7.558 7.737 7.521 7.564 508,445 +0.00(+0.00%)
Apr 16, 2002 7.375 7.672 7.375 7.564 384,619 +0.17(+2.26%)
Apr 15, 2002 7.402 7.494 7.294 7.396 418,491 -0.01(-0.07%)
Apr 12, 2002 7.332 7.499 7.240 7.402 524,363 +0.05(+0.74%)
Apr 11, 2002 7.337 7.607 7.223 7.348 704,827 -0.01(-0.15%)
Apr 10, 2002 7.440 7.493 7.342 7.359 311,323 -0.05(-0.73%)
Apr 09, 2002 7.391 7.451 7.359 7.413 360,372 -0.02(-0.22%)
Apr 08, 2002 7.348 7.564 7.186 7.429 333,164 +0.11(+1.48%)
Apr 05, 2002 7.429 7.429 7.153 7.321 766,833 -0.10(-1.31%)
Apr 04, 2002 7.402 7.450 7.132 7.418 526,214 -0.04(-0.51%)
Apr 03, 2002 7.164 7.472 7.142 7.456 637,454 +0.30(+4.15%)
Apr 02, 2002 7.051 7.180 6.937 7.159 1,176,810 +0.10(+1.38%)
Apr 01, 2002 7.248 7.266 7.024 7.061 1,378,560 -0.26(-3.54%)
Mar 29, 2002 7.018 7.445 6.915 7.321 677,249 +0.00(+0.00%)
Mar 28, 2002 7.018 7.445 6.915 7.321 677,249 +0.36(+5.12%)
Mar 27, 2002 6.726 7.040 6.721 6.964 611,171 +0.20(+2.96%)
Mar 26, 2002 6.726 6.845 6.564 6.764 417,380 -0.04(-0.63%)
Mar 25, 2002 6.780 6.888 6.721 6.807 352,228 -0.05(-0.79%)
Mar 22, 2002 7.040 7.051 6.678 6.861 358,151 -0.21(-2.91%)
Mar 21, 2002 7.051 7.105 6.872 7.067 257,832 -0.06(-0.91%)
Mar 20, 2002 7.191 7.191 7.024 7.132 515,294 -0.06(-0.90%)
Mar 19, 2002 7.369 7.396 7.175 7.196 396,095 -0.10(-1.33%)
Mar 18, 2002 7.105 7.413 7.040 7.294 1,880,343 +0.26(+3.69%)
Mar 15, 2002 6.997 7.272 6.975 7.034 781,085 -0.05(-0.69%)
Mar 14, 2002 7.029 7.186 6.753 7.083 288,372 +0.06(+0.85%)
Mar 13, 2002 7.148 7.148 6.915 7.024 620,426 -0.16(-2.18%)
Mar 12, 2002 6.840 7.213 6.791 7.180 721,486 +0.31(+4.56%)
Mar 11, 2002 6.915 6.943 6.662 6.867 589,886 -0.05(-0.70%)
Mar 08, 2002 7.029 7.078 6.899 6.915 1,052,059 -0.08(-1.16%)
Mar 07, 2002 7.175 7.175 6.813 6.997 1,403,732 -0.16(-2.19%)
Mar 06, 2002 6.818 7.213 6.780 7.153 2,396,933 +0.35(+5.08%)
Mar 05, 2002 6.527 6.888 6.483 6.807 780,900 +0.18(+2.77%)
Mar 04, 2002 6.310 6.667 6.302 6.624 965,066 +0.34(+5.42%)
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.