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 )

12.21 -0.26 (-2.09%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 10, 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 (%)
Dec 31, 2012 8.550 8.729 8.488 8.722 771,995 +0.16(+1.85%)
Dec 28, 2012 8.570 8.646 8.419 8.564 714,650 -0.08(-0.88%)
Dec 27, 2012 8.639 8.691 8.515 8.639 546,939 -0.01(-0.16%)
Dec 26, 2012 8.626 8.722 8.550 8.653 484,870 +0.00(+0.00%)
Dec 24, 2012 8.750 8.771 8.522 8.653 269,117 -0.07(-0.79%)
Dec 21, 2012 8.543 8.860 8.453 8.722 1,482,351 +0.07(+0.80%)
Dec 20, 2012 8.577 8.695 8.460 8.653 1,127,419 +0.10(+1.13%)
Dec 19, 2012 8.032 8.598 7.978 8.557 2,000,802 +0.55(+6.80%)
Dec 18, 2012 7.908 8.025 7.811 8.012 665,377 +0.10(+1.22%)
Dec 17, 2012 7.673 7.956 7.646 7.915 986,502 +0.30(+3.90%)
Dec 14, 2012 7.660 7.818 7.542 7.618 587,584 -0.03(-0.45%)
Dec 13, 2012 7.701 7.742 7.556 7.653 449,186 -0.06(-0.81%)
Dec 12, 2012 7.832 7.839 7.715 7.715 547,588 -0.01(-0.18%)
Dec 11, 2012 7.694 7.729 7.508 7.729 605,668 +0.10(+1.36%)
Dec 10, 2012 7.308 7.805 7.197 7.625 2,087,813 +0.31(+4.25%)
Dec 07, 2012 7.177 7.328 7.108 7.315 1,710,408 +0.14(+2.02%)
Dec 06, 2012 7.473 7.494 7.059 7.170 1,384,282 -0.30(-3.97%)
Dec 05, 2012 7.625 7.694 7.432 7.466 522,258 -0.12(-1.64%)
Dec 04, 2012 7.473 7.604 7.391 7.591 663,996 -0.02(-0.27%)
Nov 30, 2012 7.736 7.736 7.515 7.611 557,419 -0.10(-1.34%)
Nov 29, 2012 7.542 7.784 7.446 7.715 799,504 +0.26(+3.42%)
Nov 28, 2012 7.128 7.487 6.909 7.460 1,415,093 +0.28(+3.84%)
Nov 27, 2012 7.208 7.326 7.171 7.183 729,112 -0.02(-0.34%)
Nov 26, 2012 7.246 7.289 7.146 7.208 436,759 -0.04(-0.51%)
Nov 23, 2012 7.183 7.277 7.152 7.246 212,129 +0.15(+2.10%)
Nov 21, 2012 7.096 7.252 7.022 7.096 510,211 +0.02(+0.26%)
Nov 20, 2012 6.978 7.215 6.960 7.078 502,321 +0.07(+1.06%)
Nov 19, 2012 6.960 7.059 6.835 7.003 1,131,488 +0.12(+1.81%)
Nov 16, 2012 6.767 6.916 6.581 6.879 1,104,216 +0.09(+1.28%)
Nov 15, 2012 6.960 6.991 6.717 6.792 955,355 -0.17(-2.41%)
Nov 14, 2012 7.252 7.407 6.885 6.960 1,237,285 -0.22(-3.11%)
Nov 13, 2012 7.302 7.395 7.146 7.183 679,650 -0.17(-2.36%)
Nov 12, 2012 7.612 7.612 7.333 7.357 498,525 -0.25(-3.27%)
Nov 09, 2012 7.463 7.693 7.351 7.606 600,772 +0.06(+0.74%)
Nov 08, 2012 7.507 7.674 7.507 7.550 759,331 +0.03(+0.33%)
Nov 07, 2012 7.724 7.786 7.457 7.525 1,218,779 -0.28(-3.59%)
Nov 06, 2012 7.817 8.010 7.749 7.805 803,408 +0.06(+0.80%)
Nov 05, 2012 7.842 7.911 7.690 7.743 845,831 +0.02(+0.24%)
Nov 02, 2012 7.681 7.923 7.643 7.724 1,284,104 +0.10(+1.30%)
Nov 01, 2012 7.873 8.327 7.618 7.625 1,478,023 -0.21(-2.62%)
Oct 31, 2012 7.668 7.907 7.446 7.830 748,051 +0.24(+3.11%)
Oct 26, 2012 7.264 7.594 7.594 7.594 604,433 +0.31(+4.27%)
Oct 25, 2012 7.612 7.643 7.227 7.283 684,913 -0.25(-3.38%)
Oct 24, 2012 7.569 7.606 7.494 7.538 609,107 -0.01(-0.16%)
Oct 23, 2012 7.699 7.737 7.538 7.550 942,392 -0.22(-2.80%)
Oct 19, 2012 7.892 8.060 7.581 7.768 698,026 -0.16(-1.96%)
Oct 18, 2012 8.035 8.048 7.886 7.923 1,293,185 -0.11(-1.32%)
Oct 17, 2012 7.600 8.029 7.576 8.029 769,602 +0.43(+5.64%)
Oct 16, 2012 7.594 7.699 7.569 7.600 321,294 +0.03(+0.41%)
Oct 15, 2012 7.600 7.600 7.469 7.569 242,619 +0.01(+0.08%)
Oct 12, 2012 7.575 7.606 7.432 7.563 506,829 +0.01(+0.08%)
Oct 11, 2012 7.326 7.563 7.264 7.556 1,148,844 +0.30(+4.11%)
Oct 10, 2012 7.140 7.258 7.140 7.258 619,194 +0.14(+1.92%)
Oct 09, 2012 7.109 7.134 6.991 7.121 794,882 +0.03(+0.44%)
Oct 08, 2012 7.171 7.239 7.047 7.090 410,898 -0.16(-2.23%)
Oct 05, 2012 7.239 7.376 7.146 7.252 527,889 +0.02(+0.26%)
Oct 04, 2012 7.208 7.238 7.084 7.233 346,366 +0.06(+0.78%)
Oct 03, 2012 7.084 7.239 7.034 7.177 596,159 +0.12(+1.76%)
Oct 02, 2012 7.134 7.270 7.022 7.053 960,182 -0.19(-2.66%)
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.