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 )

12.29 +0.08 (+0.66%)
Streaming Delayed Price Updated: 9:41 AM EDT, Jun 11, 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 30, 2002 6.678 6.953 6.645 6.824 743,845 +0.26(+4.04%)
Aug 29, 2002 6.888 6.894 6.532 6.559 1,004,860 -0.21(-3.04%)
Aug 28, 2002 7.078 7.083 6.710 6.764 235,621 -0.41(-5.65%)
Aug 27, 2002 7.553 7.553 7.034 7.169 42,533,992 -0.35(-4.67%)
Aug 26, 2002 7.321 7.548 7.121 7.521 459,726 +0.16(+2.13%)
Aug 23, 2002 7.602 7.661 7.202 7.364 939,153 -0.39(-5.02%)
Aug 22, 2002 7.429 7.753 7.402 7.753 284,561 +0.33(+4.52%)
Aug 21, 2002 7.153 7.564 7.115 7.418 576,790 +0.34(+4.81%)
Aug 20, 2002 7.126 7.196 6.970 7.078 1,034,993 +0.31(+4.55%)
Aug 16, 2002 6.505 6.824 6.402 6.770 38,091,800 +0.23(+3.47%)
Aug 15, 2002 6.462 6.613 6.305 6.543 399,525 +0.06(+1.00%)
Aug 14, 2002 6.083 6.510 6.083 6.478 288,187 +0.31(+4.99%)
Aug 13, 2002 6.559 6.591 6.105 6.170 582,852 -0.39(-6.01%)
Aug 12, 2002 6.656 6.753 6.462 6.564 875,876 +0.19(+3.05%)
Aug 07, 2002 6.159 6.397 5.970 6.370 246,930 +0.21(+3.42%)
Aug 06, 2002 5.867 6.159 5.867 6.159 408,035 +0.40(+6.94%)
Aug 05, 2002 6.240 6.240 5.678 5.759 494,008 -0.43(-6.98%)
Aug 02, 2002 6.148 6.321 5.943 6.192 453,570 +0.10(+1.60%)
Aug 01, 2002 6.305 6.602 6.019 6.094 605,217 -0.25(-4.00%)
Jul 31, 2002 6.537 6.537 6.175 6.348 521,217 -0.14(-2.08%)
Jul 30, 2002 6.699 6.748 6.337 6.483 1,033,920 -0.21(-3.15%)
Jul 29, 2002 5.862 6.732 5.835 6.694 480,885 +0.83(+14.19%)
Jul 26, 2002 5.975 6.175 5.862 5.862 254,831 -0.22(-3.56%)
Jul 25, 2002 5.890 6.202 5.824 6.078 226,559 +0.17(+2.93%)
Jul 24, 2002 5.857 6.078 5.387 5.905 1,564,434 +0.04(+0.74%)
Jul 23, 2002 6.553 6.618 5.754 5.862 973,919 -0.68(-10.40%)
Jul 22, 2002 6.759 6.759 6.321 6.543 499,376 -0.17(-2.50%)
Jul 19, 2002 6.888 6.899 6.651 6.710 417,936 -0.29(-4.09%)
Jul 17, 2002 6.645 7.013 6.564 6.997 862,895 +0.53(+8.19%)
Jul 12, 2002 6.559 6.737 6.451 6.467 440,332 -0.10(-1.48%)
Jul 11, 2002 6.630 6.699 6.564 6.564 180,278 -0.14(-2.10%)
Jul 10, 2002 6.883 7.024 6.629 6.705 397,761 -0.23(-3.27%)
Jul 09, 2002 7.024 7.024 6.932 6.932 485,679 -0.09(-1.31%)
Jul 08, 2002 7.186 7.186 7.024 7.024 516,219 -0.16(-2.26%)
Jul 05, 2002 7.213 7.434 7.051 7.186 480,867 +0.06(+0.83%)
Jul 04, 2002 6.753 7.272 6.699 7.126 548,055 +0.00(+0.00%)
Jul 03, 2002 6.753 7.272 6.699 7.126 548,055 +0.38(+5.60%)
Jul 02, 2002 7.456 7.456 6.678 6.748 690,020 -0.74(-9.88%)
Jul 01, 2002 7.801 7.920 7.488 7.488 787,563 -0.31(-4.01%)
Jun 28, 2002 7.386 7.920 7.218 7.801 1,391,146 +0.36(+4.86%)
Jun 27, 2002 7.677 7.780 6.845 7.440 1,589,564 -0.15(-1.99%)
Jun 26, 2002 7.169 7.672 6.943 7.591 954,516 +0.14(+1.89%)
Jun 25, 2002 7.958 8.023 7.402 7.450 911,389 -0.53(-6.63%)
Jun 21, 2002 8.158 8.158 7.834 7.980 530,841 -0.02(-0.20%)
Jun 20, 2002 8.380 8.482 7.947 7.996 700,940 -0.38(-4.52%)
Jun 19, 2002 8.504 8.531 8.250 8.375 1,104,440 -0.16(-1.83%)
Jun 18, 2002 8.374 8.731 8.353 8.531 1,937,536 +0.16(+1.87%)
Jun 17, 2002 8.309 8.509 8.309 8.374 464,394 +0.09(+1.04%)
Jun 14, 2002 8.428 8.461 8.110 8.288 724,632 -0.52(-5.89%)
Jun 12, 2002 8.860 9.141 8.580 8.806 976,171 -0.08(-0.85%)
Jun 11, 2002 9.152 9.190 8.401 8.882 1,299,156 -0.29(-3.18%)
Jun 10, 2002 9.266 9.379 9.077 9.174 1,584,381 -0.09(-0.93%)
Jun 07, 2002 9.131 9.401 8.796 9.260 1,944,199 +0.02(+0.23%)
Jun 06, 2002 9.082 9.590 8.590 9.239 2,365,652 +0.29(+3.20%)
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.