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 )

12.04 -0.17 (-1.39%)
Streaming Delayed Price Updated: 10:58 AM 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 (%)
May 30, 2003 6.667 6.678 6.456 6.564 1,119,432 -0.07(-1.06%)
May 29, 2003 6.770 6.807 6.597 6.635 891,585 -0.12(-1.76%)
May 28, 2003 6.878 6.888 6.705 6.753 1,083,524 -0.02(-0.32%)
May 27, 2003 6.591 6.888 6.586 6.775 1,279,351 +0.21(+3.12%)
May 23, 2003 6.478 6.635 6.456 6.570 1,079,082 +0.11(+1.76%)
May 22, 2003 6.359 6.510 6.321 6.456 1,996,025 +0.11(+1.79%)
May 21, 2003 6.213 6.343 6.213 6.343 520,291 +0.12(+1.91%)
May 20, 2003 6.219 6.343 6.138 6.224 1,559,764 -0.02(-0.35%)
May 19, 2003 6.273 6.321 6.148 6.246 1,706,542 -0.03(-0.52%)
May 16, 2003 5.943 6.381 5.932 6.278 2,702,148 +0.24(+4.03%)
May 15, 2003 5.938 6.478 5.873 6.035 5,279,360 +0.08(+1.36%)
May 14, 2003 6.213 6.213 5.905 5.954 4,405,914 -0.51(-7.86%)
May 13, 2003 6.575 6.581 6.435 6.462 525,474 -0.10(-1.48%)
May 12, 2003 6.294 6.662 6.267 6.559 1,488,504 +0.36(+5.74%)
May 09, 2003 6.213 6.651 6.148 6.203 1,741,443 +0.43(+7.50%)
May 08, 2003 5.721 5.786 5.657 5.770 342,789 +0.02(+0.28%)
May 07, 2003 5.819 5.846 5.684 5.754 231,919 -0.06(-1.11%)
May 06, 2003 5.743 5.840 5.684 5.819 257,832 +0.09(+1.60%)
May 05, 2003 5.738 5.786 5.635 5.727 473,833 -0.03(-0.47%)
May 02, 2003 5.770 5.884 5.624 5.754 370,737 +0.01(+0.09%)
May 01, 2003 5.743 5.781 5.624 5.749 574,153 +0.02(+0.38%)
Apr 30, 2003 5.770 5.797 5.657 5.727 397,946 -0.02(-0.28%)
Apr 29, 2003 5.738 5.803 5.667 5.743 399,982 +0.04(+0.66%)
Apr 28, 2003 5.511 5.770 5.511 5.705 431,633 +0.13(+2.33%)
Apr 25, 2003 5.597 5.667 5.468 5.576 341,123 -0.02(-0.29%)
Apr 24, 2003 5.776 5.797 5.478 5.592 806,072 -0.18(-3.18%)
Apr 23, 2003 5.376 5.916 5.251 5.776 1,423,722 +0.56(+10.78%)
Apr 22, 2003 5.046 5.295 5.003 5.214 329,462 +0.17(+3.32%)
Apr 21, 2003 5.127 5.165 4.971 5.046 420,157 -0.07(-1.37%)
Apr 17, 2003 5.106 5.208 4.992 5.116 390,172 +0.12(+2.38%)
Apr 16, 2003 4.992 5.089 4.971 4.998 449,216 +0.04(+0.87%)
Apr 15, 2003 4.927 4.987 4.873 4.954 953,960 +0.04(+0.77%)
Apr 14, 2003 4.646 4.949 4.641 4.916 694,092 +0.23(+4.96%)
Apr 11, 2003 4.625 4.700 4.527 4.684 945,076 +0.13(+2.85%)
Apr 10, 2003 4.500 4.614 4.490 4.555 553,052 +0.03(+0.73%)
Apr 09, 2003 4.544 4.663 4.457 4.522 257,647 +0.02(+0.35%)
Apr 08, 2003 4.619 4.625 4.457 4.506 271,714 -0.11(-2.46%)
Apr 07, 2003 4.598 4.760 4.592 4.619 633,567 +0.09(+2.03%)
Apr 04, 2003 4.484 4.652 4.452 4.527 917,867 +0.04(+0.96%)
Apr 03, 2003 4.241 4.500 4.236 4.484 818,473 +0.18(+4.14%)
Apr 02, 2003 4.295 4.468 4.295 4.306 545,094 +0.01(+0.13%)
Apr 01, 2003 4.193 4.382 4.193 4.301 444,034 +0.05(+1.27%)
Mar 31, 2003 4.214 4.333 4.149 4.247 521,385 +0.04(+0.90%)
Mar 28, 2003 4.376 4.376 4.209 4.209 385,360 -0.13(-2.99%)
Mar 27, 2003 4.268 4.490 4.247 4.338 365,000 +0.09(+2.03%)
Mar 26, 2003 4.225 4.322 4.209 4.252 394,984 +0.03(+0.77%)
Mar 25, 2003 4.193 4.295 4.193 4.220 681,672 -0.02(-0.51%)
Mar 24, 2003 4.301 4.376 4.193 4.241 343,859 -0.12(-2.73%)
Mar 21, 2003 4.436 4.438 4.295 4.360 709,825 +0.05(+1.25%)
Mar 20, 2003 4.311 4.387 4.301 4.306 351,118 -0.11(-2.57%)
Mar 19, 2003 4.582 4.582 4.295 4.419 472,736 +0.03(+0.61%)
Mar 18, 2003 4.430 4.490 4.322 4.392 693,285 -0.09(-1.93%)
Mar 17, 2003 4.365 4.636 4.365 4.479 558,022 +0.09(+1.97%)
Mar 14, 2003 4.370 4.457 4.323 4.392 276,387 +0.10(+2.26%)
Mar 13, 2003 4.230 4.398 4.230 4.295 432,003 +0.04(+0.89%)
Mar 12, 2003 4.198 4.274 4.193 4.257 216,895 +0.02(+0.51%)
Mar 11, 2003 4.214 4.333 4.187 4.236 389,987 +0.05(+1.16%)
Mar 10, 2003 4.371 4.446 4.187 4.187 478,461 -0.22(-5.02%)
Mar 07, 2003 4.463 4.555 4.349 4.409 592,847 -0.06(-1.33%)
Mar 06, 2003 4.582 4.592 4.457 4.468 327,241 -0.08(-1.66%)
Mar 05, 2003 4.538 4.663 4.484 4.544 550,276 +0.03(+0.60%)
Mar 04, 2003 4.754 4.754 4.517 4.517 567,304 -0.20(-4.34%)
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.