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 )

11.71 +0.29 (+2.54%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 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 (%)
Jul 31, 2002 6.530 6.530 6.168 6.341 521,827 -0.13(-2.08%)
Jul 30, 2002 6.692 6.740 6.330 6.476 1,035,131 -0.21(-3.15%)
Jul 29, 2002 5.855 6.724 5.828 6.686 481,449 +0.83(+14.19%)
Jul 26, 2002 5.968 6.168 5.855 5.855 255,130 -0.22(-3.56%)
Jul 25, 2002 5.883 6.195 5.817 6.071 226,824 +0.17(+2.93%)
Jul 24, 2002 5.850 6.071 5.381 5.898 1,566,266 +0.04(+0.74%)
Jul 23, 2002 6.545 6.611 5.747 5.855 975,059 -0.68(-10.40%)
Jul 22, 2002 6.751 6.751 6.314 6.535 499,961 -0.17(-2.50%)
Jul 19, 2002 6.880 6.891 6.643 6.702 418,425 -0.29(-4.09%)
Jul 17, 2002 6.638 7.005 6.557 6.988 863,906 +0.53(+8.19%)
Jul 12, 2002 6.551 6.729 6.443 6.460 440,848 -0.10(-1.48%)
Jul 11, 2002 6.622 6.692 6.557 6.557 180,490 -0.14(-2.09%)
Jul 10, 2002 6.875 7.015 6.621 6.697 398,227 -0.23(-3.27%)
Jul 09, 2002 7.015 7.015 6.924 6.924 486,248 -0.09(-1.31%)
Jul 08, 2002 7.177 7.177 7.015 7.015 516,824 -0.16(-2.26%)
Jul 05, 2002 7.204 7.425 7.042 7.177 481,430 +0.06(+0.83%)
Jul 04, 2002 6.746 7.264 6.692 7.118 548,697 +0.00(+0.00%)
Jul 03, 2002 6.746 7.264 6.692 7.118 548,697 +0.38(+5.60%)
Jul 02, 2002 7.447 7.447 6.670 6.740 690,828 -0.74(-9.88%)
Jul 01, 2002 7.792 7.911 7.479 7.479 788,486 -0.31(-4.01%)
Jun 28, 2002 7.377 7.911 7.210 7.792 1,392,775 +0.36(+4.86%)
Jun 27, 2002 7.668 7.771 6.837 7.431 1,591,426 -0.15(-1.99%)
Jun 26, 2002 7.161 7.663 6.934 7.582 955,633 +0.14(+1.89%)
Jun 25, 2002 7.949 8.014 7.393 7.442 912,457 -0.53(-6.64%)
Jun 21, 2002 8.149 8.149 7.825 7.971 531,463 -0.02(-0.20%)
Jun 20, 2002 8.370 8.472 7.938 7.987 701,761 -0.38(-4.52%)
Jun 19, 2002 8.494 8.521 8.240 8.365 1,105,733 -0.16(-1.83%)
Jun 18, 2002 8.364 8.721 8.343 8.521 1,939,805 +0.16(+1.87%)
Jun 17, 2002 8.300 8.499 8.300 8.364 464,938 +0.09(+1.04%)
Jun 14, 2002 8.418 8.451 8.100 8.278 725,481 -0.52(-5.89%)
Jun 12, 2002 8.850 9.130 8.570 8.796 977,314 -0.08(-0.85%)
Jun 11, 2002 9.142 9.179 8.391 8.872 1,300,677 -0.29(-3.18%)
Jun 10, 2002 9.255 9.368 9.066 9.163 1,586,237 -0.09(-0.93%)
Jun 07, 2002 9.120 9.390 8.785 9.249 1,946,476 +0.02(+0.23%)
Jun 06, 2002 9.071 9.579 8.580 9.228 2,368,423 +0.29(+3.20%)
Jun 05, 2002 8.553 9.266 8.316 8.942 5,576,106 +0.94(+11.81%)
May 31, 2002 7.809 8.003 7.809 7.997 284,077 +0.41(+5.41%)
May 28, 2002 7.944 7.949 7.555 7.587 161,773 -0.26(-3.30%)
May 27, 2002 7.501 7.911 7.452 7.846 355,050 +0.00(+0.00%)
May 24, 2002 7.501 7.911 7.452 7.846 355,050 +0.30(+4.01%)
May 23, 2002 7.819 7.873 7.447 7.544 573,528 -0.31(-3.98%)
May 22, 2002 7.711 7.933 7.679 7.857 312,614 +0.14(+1.82%)
May 21, 2002 7.976 8.084 7.701 7.717 160,662 -0.16(-2.05%)
May 20, 2002 8.089 8.089 7.717 7.879 375,990 -0.25(-3.05%)
May 17, 2002 7.873 8.159 7.825 8.127 380,808 +0.29(+3.72%)
May 16, 2002 7.949 7.949 7.744 7.836 642,833 -0.02(-0.21%)
May 15, 2002 7.749 8.149 7.717 7.852 511,450 +0.12(+1.54%)
May 14, 2002 7.798 7.825 7.744 7.733 283,706 -0.03(-0.42%)
May 13, 2002 7.744 7.798 7.695 7.765 333,369 +0.02(+0.28%)
May 10, 2002 7.782 7.830 7.717 7.744 271,847 -0.03(-0.35%)
May 09, 2002 7.690 7.868 7.668 7.771 846,487 +0.00(+0.00%)
May 08, 2002 7.663 7.787 7.641 7.771 722,886 +0.13(+1.77%)
May 07, 2002 7.393 7.722 7.382 7.636 1,508,963 +0.35(+4.74%)
May 06, 2002 7.550 7.555 7.129 7.291 469,570 -0.26(-3.50%)
May 03, 2002 7.571 7.927 7.447 7.555 2,468,304 +0.46(+6.46%)
May 02, 2002 6.961 7.253 6.961 7.096 333,739 +0.05(+0.69%)
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.