Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic

  • Search Hotels in Walnut Creek Guide

  • 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 (%)
Jan 31, 2007 6.489 6.550 6.418 6.473 414,487 -0.03(-0.51%)
Jan 30, 2007 6.594 6.594 6.467 6.506 398,819 -0.05(-0.76%)
Jan 29, 2007 6.583 6.627 6.456 6.555 991,199 -0.01(-0.08%)
Jan 26, 2007 6.473 6.583 6.374 6.561 383,892 +0.11(+1.71%)
Jan 25, 2007 6.627 6.627 6.379 6.451 413,809 -0.13(-2.01%)
Jan 24, 2007 6.599 6.627 6.550 6.583 716,928 +0.01(+0.08%)
Jan 23, 2007 6.489 6.599 6.451 6.577 714,353 +0.09(+1.36%)
Jan 22, 2007 6.357 6.517 6.335 6.489 955,650 +0.16(+2.52%)
Jan 19, 2007 6.346 6.374 6.269 6.330 222,983 -0.01(-0.17%)
Jan 18, 2007 6.237 6.407 6.193 6.341 545,359 +0.12(+1.95%)
Jan 17, 2007 6.237 6.368 6.198 6.220 1,279,900 -0.02(-0.35%)
Jan 16, 2007 6.187 6.269 6.187 6.242 599,642 +0.07(+1.07%)
Jan 12, 2007 6.160 6.182 6.105 6.176 356,537 +0.04(+0.63%)
Jan 11, 2007 6.160 6.198 6.105 6.138 1,058,790 +0.01(+0.09%)
Jan 10, 2007 6.154 6.198 6.105 6.132 705,096 -0.07(-1.15%)
Jan 09, 2007 6.116 6.209 6.072 6.204 2,203,234 +0.08(+1.26%)
Jan 08, 2007 5.918 6.127 5.879 6.127 635,778 +0.23(+3.82%)
Jan 05, 2007 6.055 6.083 5.874 5.901 395,280 -0.15(-2.45%)
Jan 04, 2007 5.978 6.088 5.907 6.050 716,615 +0.07(+1.20%)
Jan 03, 2007 5.742 5.995 5.742 5.978 1,054,991 +0.20(+3.52%)
Dec 29, 2006 5.879 5.973 5.764 5.775 499,588 -0.09(-1.59%)
Dec 28, 2006 5.978 6.000 5.857 5.868 392,798 -0.13(-2.11%)
Dec 27, 2006 5.973 6.033 5.885 5.995 503,383 -0.01(-0.09%)
Dec 26, 2006 5.940 6.033 5.923 6.000 343,682 +0.08(+1.30%)
Dec 22, 2006 6.011 6.011 5.912 5.923 490,599 -0.07(-1.19%)
Dec 21, 2006 5.989 6.050 5.945 5.995 453,356 +0.02(+0.37%)
Dec 20, 2006 5.923 6.044 5.901 5.973 400,579 +0.08(+1.31%)
Dec 19, 2006 5.764 5.940 5.764 5.896 738,709 +0.14(+2.39%)
Dec 18, 2006 5.764 5.841 5.725 5.758 548,016 -0.01(-0.10%)
Dec 15, 2006 5.896 5.896 5.736 5.764 838,934 -0.09(-1.50%)
Dec 14, 2006 5.835 5.940 5.835 5.852 582,484 +0.04(+0.66%)
Dec 13, 2006 5.912 5.967 5.769 5.813 709,322 -0.04(-0.75%)
Dec 12, 2006 5.753 5.951 5.742 5.857 1,737,971 +0.08(+1.33%)
Dec 11, 2006 5.654 5.791 5.610 5.780 630,928 +0.15(+2.74%)
Dec 08, 2006 5.632 5.648 5.593 5.626 378,684 +0.00(+0.00%)
Dec 07, 2006 5.659 5.665 5.615 5.626 554,927 -0.01(-0.10%)
Dec 06, 2006 5.637 5.687 5.604 5.632 381,070 -0.03(-0.58%)
Dec 05, 2006 5.582 5.736 5.549 5.665 911,738 +0.10(+1.78%)
Dec 04, 2006 5.456 5.621 5.439 5.566 1,105,977 +0.13(+2.43%)
Dec 01, 2006 5.489 5.489 5.368 5.434 615,840 -0.04(-0.70%)
Nov 30, 2006 5.434 5.489 5.412 5.472 925,164 +0.00(+0.00%)
Nov 29, 2006 5.406 5.505 5.390 5.472 724,152 +0.11(+2.05%)
Nov 28, 2006 5.280 5.417 5.230 5.362 1,593,554 +0.05(+1.04%)
Nov 27, 2006 5.340 5.401 5.258 5.307 723,837 -0.06(-1.13%)
Nov 24, 2006 5.318 5.401 5.302 5.368 97,222 -0.01(-0.10%)
Nov 22, 2006 5.434 5.434 5.346 5.373 323,838 -0.04(-0.71%)
Nov 21, 2006 5.362 5.445 5.357 5.412 971,381 +0.04(+0.82%)
Nov 20, 2006 5.258 5.379 5.214 5.368 1,139,861 +0.13(+2.52%)
Nov 17, 2006 5.302 5.302 5.142 5.236 962,073 -0.07(-1.24%)
Nov 16, 2006 5.445 5.450 5.296 5.302 757,378 -0.10(-1.93%)
Nov 15, 2006 5.401 5.472 5.390 5.406 769,330 -0.01(-0.10%)
Nov 14, 2006 5.307 5.412 5.263 5.412 501,647 +0.14(+2.61%)
Nov 13, 2006 5.153 5.296 5.148 5.274 616,221 +0.13(+2.46%)
Nov 10, 2006 5.032 5.203 4.934 5.148 1,036,964 +0.13(+2.63%)
Nov 09, 2006 5.093 5.115 5.005 5.016 270,810 -0.07(-1.41%)
Nov 08, 2006 5.065 5.142 5.049 5.087 355,682 -0.01(-0.22%)
Nov 07, 2006 5.104 5.225 5.076 5.098 477,674 +0.01(+0.11%)
Nov 06, 2006 5.071 5.104 5.038 5.093 778,705 +0.03(+0.65%)
Nov 03, 2006 5.021 5.065 4.983 5.060 304,782 +0.04(+0.88%)
Nov 02, 2006 4.961 5.049 4.922 5.016 578,189 +0.05(+1.00%)
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
Copyright © 2010-2020 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.