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 (%)
Jun 30, 2010 3.308 3.357 3.130 3.146 1,056,563 -0.17(-5.05%)
Jun 29, 2010 3.556 3.632 3.297 3.313 1,289,564 -0.28(-7.67%)
Jun 25, 2010 3.535 3.680 3.475 3.589 1,787,357 +0.08(+2.15%)
Jun 24, 2010 3.589 3.664 3.475 3.513 1,199,206 -0.13(-3.70%)
Jun 23, 2010 3.697 3.767 3.583 3.648 840,077 -0.04(-1.17%)
Jun 22, 2010 3.707 3.821 3.626 3.691 1,111,203 +0.00(+0.00%)
Jun 21, 2010 3.680 3.764 3.572 3.691 1,220,659 +0.11(+3.01%)
Jun 18, 2010 3.513 3.610 3.470 3.583 1,046,008 +0.10(+2.79%)
Jun 17, 2010 3.427 3.502 3.384 3.486 728,327 +0.08(+2.38%)
Jun 16, 2010 3.292 3.427 3.243 3.405 560,859 +0.07(+2.10%)
Jun 15, 2010 3.141 3.351 3.103 3.335 558,307 +0.22(+7.11%)
Jun 14, 2010 3.076 3.227 3.033 3.114 488,170 +0.10(+3.22%)
Jun 11, 2010 2.979 3.130 2.979 3.017 713,590 -0.01(-0.27%)
Jun 10, 2010 3.033 3.103 2.892 3.025 523,104 +0.09(+3.03%)
Jun 09, 2010 3.022 3.098 2.909 2.936 464,513 -0.03(-1.09%)
Jun 08, 2010 3.076 3.135 2.898 2.968 946,796 -0.08(-2.48%)
Jun 07, 2010 3.249 3.324 3.033 3.044 946,403 -0.19(-6.00%)
Jun 04, 2010 3.405 3.459 3.227 3.238 759,611 -0.31(-8.68%)
Jun 03, 2010 3.567 3.648 3.481 3.545 402,335 +0.02(+0.61%)
Jun 02, 2010 3.389 3.524 3.330 3.524 514,702 +0.17(+4.98%)
Jun 01, 2010 3.529 3.562 3.357 3.357 534,082 -0.22(-6.25%)
May 28, 2010 3.605 3.729 3.540 3.581 554,365 -0.02(-0.67%)
May 27, 2010 3.389 3.621 3.389 3.605 681,024 +0.34(+10.41%)
May 26, 2010 3.324 3.454 3.263 3.265 942,149 -0.03(-0.82%)
May 25, 2010 3.173 3.308 3.098 3.292 714,664 -0.04(-1.29%)
May 24, 2010 3.481 3.556 3.330 3.335 501,071 -0.15(-4.19%)
May 21, 2010 3.184 3.567 3.146 3.481 1,461,321 +0.21(+6.44%)
May 20, 2010 3.297 3.562 3.265 3.270 1,830,834 -0.38(-10.49%)
May 19, 2010 3.707 3.777 3.594 3.653 811,088 -0.08(-2.17%)
May 18, 2010 3.966 4.101 3.670 3.734 1,202,553 -0.15(-3.76%)
May 17, 2010 3.896 3.956 3.670 3.880 919,713 +0.03(+0.70%)
May 14, 2010 3.831 3.923 3.734 3.853 1,105,424 -0.04(-0.97%)
May 13, 2010 3.939 4.015 3.831 3.891 922,784 -0.05(-1.37%)
May 12, 2010 3.724 3.956 3.648 3.945 1,492,907 +0.25(+6.72%)
May 11, 2010 3.670 3.751 3.594 3.697 1,322,564 +0.00(+0.00%)
May 10, 2010 3.626 3.804 3.599 3.697 1,423,336 +0.22(+6.37%)
May 07, 2010 3.653 3.680 3.438 3.475 1,218,261 -0.18(-5.01%)
May 06, 2010 3.675 3.691 3.168 3.659 2,383,673 -0.11(-2.87%)
May 05, 2010 3.680 3.831 3.373 3.767 2,232,338 +0.10(+2.80%)
May 04, 2010 3.842 3.842 3.616 3.664 1,637,406 -0.27(-6.86%)
May 03, 2010 3.751 3.945 3.707 3.934 859,560 +0.22(+5.96%)
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%)
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.