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 )

11.91 -0.30 (-2.46%)
Streaming Delayed Price Updated: 3:54 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 (%)
Aug 31, 2010 3.182 3.285 3.134 3.231 1,901,813 +0.03(+1.01%)
Aug 30, 2010 3.166 3.328 3.166 3.198 843,018 +0.02(+0.51%)
Aug 27, 2010 3.139 3.193 3.026 3.182 814,753 +0.09(+2.97%)
Aug 26, 2010 3.274 3.382 3.090 3.090 542,119 -0.17(-5.14%)
Aug 25, 2010 3.182 3.258 3.123 3.258 479,060 +0.03(+0.84%)
Aug 24, 2010 3.355 3.355 3.182 3.231 772,921 -0.21(-6.12%)
Aug 23, 2010 3.577 3.604 3.431 3.442 643,112 -0.10(-2.90%)
Aug 20, 2010 3.571 3.690 3.431 3.544 396,835 -0.05(-1.50%)
Aug 19, 2010 3.533 3.641 3.501 3.598 632,001 +0.03(+0.91%)
Aug 18, 2010 3.528 3.674 3.485 3.566 332,868 +0.04(+1.07%)
Aug 17, 2010 3.528 3.550 3.474 3.528 656,946 +0.06(+1.71%)
Aug 16, 2010 3.361 3.512 3.312 3.469 644,763 +0.09(+2.56%)
Aug 13, 2010 3.274 3.447 3.274 3.382 556,651 +0.07(+2.12%)
Aug 12, 2010 3.323 3.420 3.274 3.312 786,862 -0.09(-2.54%)
Aug 11, 2010 3.571 3.777 3.366 3.398 1,217,510 -0.26(-7.23%)
Aug 10, 2010 3.685 3.782 3.600 3.663 896,158 -0.09(-2.31%)
Aug 09, 2010 3.787 3.809 3.706 3.749 863,614 -0.03(-0.72%)
Aug 06, 2010 3.609 3.782 3.512 3.777 769,358 +0.11(+2.95%)
Aug 05, 2010 3.458 3.701 3.458 3.668 1,015,607 +0.17(+4.78%)
Aug 04, 2010 3.285 3.533 3.285 3.501 993,996 +0.26(+8.18%)
Aug 03, 2010 3.242 3.296 3.161 3.236 459,217 -0.04(-1.16%)
Aug 02, 2010 3.355 3.355 3.252 3.274 563,729 +0.01(+0.33%)
Jul 30, 2010 3.155 3.306 3.134 3.263 398,027 +0.02(+0.67%)
Jul 29, 2010 3.269 3.361 3.182 3.242 718,209 +0.01(+0.33%)
Jul 28, 2010 3.323 3.355 3.225 3.231 725,676 -0.11(-3.24%)
Jul 27, 2010 3.415 3.447 3.328 3.339 532,555 -0.01(-0.32%)
Jul 26, 2010 3.063 3.377 3.036 3.350 954,421 +0.29(+9.54%)
Jul 23, 2010 2.955 3.096 2.890 3.058 764,758 +0.09(+2.91%)
Jul 22, 2010 3.004 3.101 2.923 2.972 1,103,381 +0.05(+1.85%)
Jul 21, 2010 3.096 3.155 2.912 2.917 489,966 -0.14(-4.59%)
Jul 20, 2010 2.880 3.058 2.836 3.058 639,129 +0.11(+3.66%)
Jul 19, 2010 2.939 3.107 2.858 2.950 517,904 +0.04(+1.30%)
Jul 16, 2010 3.220 3.242 2.896 2.912 1,251,332 -0.35(-10.61%)
Jul 15, 2010 3.306 3.328 3.198 3.258 479,266 -0.05(-1.47%)
Jul 14, 2010 3.317 3.355 3.215 3.306 322,458 -0.03(-0.81%)
Jul 13, 2010 3.193 3.355 3.139 3.333 914,367 +0.23(+7.49%)
Jul 12, 2010 3.134 3.231 3.085 3.101 264,341 -0.06(-1.88%)
Jul 09, 2010 3.101 3.188 3.026 3.161 382,822 +0.06(+1.92%)
Jul 08, 2010 3.096 3.150 2.996 3.101 472,205 +0.07(+2.32%)
Jul 07, 2010 2.977 3.031 2.874 3.031 518,888 +0.06(+2.00%)
Jul 06, 2010 3.080 3.188 2.942 2.972 890,243 +0.02(+0.55%)
Jul 02, 2010 3.101 3.215 2.896 2.955 736,317 -0.09(-3.01%)
Jul 01, 2010 3.144 3.171 2.907 3.047 759,487 -0.10(-3.26%)
Jun 30, 2010 3.312 3.361 3.134 3.150 1,055,327 -0.17(-5.05%)
Jun 29, 2010 3.560 3.636 3.301 3.317 1,288,056 -0.28(-7.67%)
Jun 25, 2010 3.539 3.685 3.479 3.593 1,785,267 +0.08(+2.15%)
Jun 24, 2010 3.593 3.668 3.479 3.517 1,197,803 -0.14(-3.70%)
Jun 23, 2010 3.701 3.771 3.587 3.652 839,094 -0.04(-1.17%)
Jun 22, 2010 3.712 3.825 3.631 3.695 1,109,903 +0.00(+0.00%)
Jun 21, 2010 3.685 3.768 3.577 3.695 1,219,231 +0.11(+3.01%)
Jun 18, 2010 3.517 3.614 3.474 3.587 1,044,785 +0.10(+2.79%)
Jun 17, 2010 3.431 3.506 3.388 3.490 727,475 +0.08(+2.38%)
Jun 16, 2010 3.296 3.431 3.247 3.409 560,203 +0.07(+2.10%)
Jun 15, 2010 3.144 3.355 3.107 3.339 557,654 +0.22(+7.11%)
Jun 14, 2010 3.080 3.231 3.036 3.117 487,599 +0.10(+3.22%)
Jun 11, 2010 2.982 3.134 2.982 3.020 712,755 -0.01(-0.27%)
Jun 10, 2010 3.036 3.107 2.896 3.028 522,492 +0.09(+3.03%)
Jun 09, 2010 3.026 3.101 2.912 2.939 463,970 -0.03(-1.09%)
Jun 08, 2010 3.080 3.139 2.901 2.972 945,689 -0.08(-2.48%)
Jun 07, 2010 3.252 3.328 3.036 3.047 945,296 -0.19(-6.00%)
Jun 04, 2010 3.409 3.463 3.231 3.242 758,722 -0.31(-8.68%)
Jun 03, 2010 3.571 3.652 3.485 3.550 401,864 +0.02(+0.61%)
Jun 02, 2010 3.393 3.528 3.333 3.528 514,100 +0.17(+4.98%)
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.