Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sinclair Inc (NQ: SBGI )

11.42 -0.28 (-2.39%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 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 (%)
Oct 31, 2002 6.807 6.888 6.213 6.391 2,086,536 -0.47(-6.85%)
Oct 30, 2002 6.807 6.997 6.543 6.861 833,595 +0.08(+1.11%)
Oct 29, 2002 6.775 6.829 6.483 6.786 456,620 -0.03(-0.40%)
Oct 28, 2002 7.024 7.115 6.775 6.813 243,024 -0.16(-2.32%)
Oct 25, 2002 6.975 7.034 6.683 6.975 445,144 -0.04(-0.62%)
Oct 24, 2002 7.024 7.132 6.834 7.018 314,655 -0.01(-0.08%)
Oct 23, 2002 6.964 7.024 6.829 7.024 566,934 +0.06(+0.93%)
Oct 22, 2002 6.910 7.423 6.851 6.959 978,207 +0.04(+0.63%)
Oct 21, 2002 6.834 7.013 6.813 6.915 644,673 +0.05(+0.71%)
Oct 18, 2002 6.980 7.078 6.748 6.867 765,870 -0.07(-1.03%)
Oct 17, 2002 6.743 7.234 6.743 6.938 901,765 +0.20(+2.90%)
Oct 16, 2002 6.824 6.888 6.559 6.743 1,019,462 -0.05(-0.73%)
Oct 15, 2002 6.705 7.024 6.699 6.792 935,451 +0.17(+2.54%)
Oct 14, 2002 6.575 6.662 6.381 6.624 394,429 +0.06(+0.91%)
Oct 11, 2002 6.348 6.834 6.348 6.564 470,132 +0.19(+2.97%)
Oct 10, 2002 6.451 6.537 6.143 6.375 1,104,810 -0.08(-1.26%)
Oct 09, 2002 6.672 6.743 6.402 6.456 1,362,897 -0.27(-4.02%)
Oct 08, 2002 6.456 6.824 6.456 6.726 1,017,262 +0.00(+0.00%)
Oct 07, 2002 7.180 7.207 6.608 6.726 350,933 -0.46(-6.39%)
Oct 04, 2002 7.234 7.337 7.056 7.186 714,082 -0.15(-2.06%)
Oct 03, 2002 7.413 7.423 7.115 7.337 384,990 -0.09(-1.24%)
Oct 02, 2002 7.299 7.531 7.180 7.429 779,101 +0.08(+1.10%)
Oct 01, 2002 7.348 7.456 7.099 7.348 820,769 -0.05(-0.73%)
Sep 30, 2002 7.488 7.526 7.267 7.402 1,444,637 -0.09(-1.15%)
Sep 27, 2002 8.018 8.018 7.218 7.488 628,014 -0.56(-6.92%)
Sep 26, 2002 7.704 8.088 7.639 8.045 1,177,551 +0.45(+5.98%)
Sep 25, 2002 7.094 7.612 7.094 7.591 1,616,787 +0.54(+7.66%)
Sep 24, 2002 6.699 7.250 6.645 7.051 833,110 +0.25(+3.65%)
Sep 23, 2002 6.899 6.937 6.586 6.802 202,860 -0.14(-2.02%)
Sep 20, 2002 6.921 7.126 6.872 6.943 576,929 +0.09(+1.34%)
Sep 19, 2002 7.045 7.148 6.851 6.851 232,289 -0.21(-2.91%)
Sep 18, 2002 6.813 7.180 6.737 7.056 194,531 +0.24(+3.57%)
Sep 17, 2002 7.024 7.132 6.791 6.813 249,318 -0.23(-3.22%)
Sep 16, 2002 7.045 7.164 7.024 7.040 141,657 -0.03(-0.46%)
Sep 13, 2002 7.137 7.256 7.029 7.072 302,631 -0.16(-2.17%)
Sep 12, 2002 7.510 7.510 7.142 7.229 315,236 -0.28(-3.74%)
Sep 11, 2002 7.440 7.515 7.386 7.510 256,536 +0.09(+1.16%)
Sep 10, 2002 7.435 7.542 7.304 7.423 54,731,508 -0.01(-0.15%)
Sep 09, 2002 7.450 7.558 7.175 7.434 379,992 +0.02(+0.22%)
Sep 06, 2002 6.780 7.440 6.780 7.418 966,571 +0.74(+11.08%)
Sep 05, 2002 6.813 6.851 6.467 6.678 814,957 -0.14(-2.06%)
Sep 04, 2002 6.418 6.840 6.418 6.818 651,151 +0.46(+7.31%)
Sep 03, 2002 6.797 6.818 6.321 6.354 400,417 -0.47(-6.89%)
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%)
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 DalyCity.com & California Media Partners, LLC. All rights reserved.