Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

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

Sinclair Inc (NQ: SBGI )

12.55 -0.89 (-6.62%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 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 (%)
May 28, 2010 3.674 3.800 3.608 3.649 543,968 -0.02(-0.67%)
May 27, 2010 3.454 3.690 3.454 3.674 668,251 +0.35(+10.41%)
May 26, 2010 3.388 3.520 3.325 3.327 924,479 -0.03(-0.82%)
May 25, 2010 3.234 3.371 3.157 3.355 701,261 -0.04(-1.29%)
May 24, 2010 3.547 3.624 3.393 3.399 491,673 -0.15(-4.19%)
May 21, 2010 3.245 3.635 3.206 3.547 1,433,914 +0.21(+6.44%)
May 20, 2010 3.360 3.630 3.327 3.333 1,796,498 -0.39(-10.49%)
May 19, 2010 3.778 3.850 3.663 3.723 795,876 -0.08(-2.17%)
May 18, 2010 4.042 4.180 3.740 3.806 1,179,999 -0.15(-3.76%)
May 17, 2010 3.971 4.031 3.740 3.954 902,464 +0.03(+0.70%)
May 14, 2010 3.905 3.998 3.806 3.927 1,084,692 -0.04(-0.97%)
May 13, 2010 4.015 4.092 3.905 3.965 905,477 -0.05(-1.37%)
May 12, 2010 3.795 4.031 3.718 4.020 1,464,907 +0.25(+6.72%)
May 11, 2010 3.740 3.822 3.663 3.767 1,297,760 +0.00(+0.00%)
May 10, 2010 3.696 3.877 3.668 3.767 1,396,642 +0.23(+6.37%)
May 07, 2010 3.723 3.751 3.503 3.542 1,195,413 -0.19(-5.01%)
May 06, 2010 3.745 3.762 3.228 3.729 2,338,968 -0.11(-2.87%)
May 05, 2010 3.751 3.905 3.437 3.839 2,190,471 +0.10(+2.80%)
May 04, 2010 3.916 3.916 3.685 3.734 1,606,697 -0.27(-6.86%)
May 03, 2010 3.822 4.020 3.778 4.009 843,440 +0.23(+5.96%)
Apr 30, 2010 3.872 3.932 3.767 3.784 976,427 -0.07(-1.71%)
Apr 29, 2010 4.070 4.136 3.811 3.850 1,993,444 -0.17(-4.24%)
Apr 28, 2010 4.059 4.136 3.971 4.020 962,575 -0.01(-0.14%)
Apr 27, 2010 4.268 4.323 4.015 4.026 1,221,981 -0.26(-6.03%)
Apr 26, 2010 4.290 4.378 4.262 4.284 926,012 +0.00(+0.00%)
Apr 23, 2010 4.185 4.317 4.185 4.284 972,968 +0.10(+2.37%)
Apr 22, 2010 4.048 4.207 3.960 4.185 980,811 +0.06(+1.33%)
Apr 21, 2010 3.861 4.147 3.847 4.130 1,715,993 +0.27(+6.98%)
Apr 20, 2010 3.756 3.883 3.723 3.861 1,066,592 +0.12(+3.08%)
Apr 19, 2010 3.591 3.762 3.542 3.745 1,134,939 +0.11(+3.03%)
Apr 16, 2010 3.723 3.734 3.564 3.635 1,569,043 -0.09(-2.36%)
Apr 15, 2010 3.685 3.789 3.635 3.723 1,462,149 +0.05(+1.31%)
Apr 14, 2010 3.437 3.696 3.404 3.675 2,032,784 +0.27(+7.78%)
Apr 13, 2010 3.366 3.426 3.311 3.410 702,192 +0.03(+0.81%)
Apr 12, 2010 3.223 3.432 3.217 3.382 1,497,843 +0.16(+5.13%)
Apr 09, 2010 3.157 3.223 3.080 3.217 526,360 +0.08(+2.45%)
Apr 08, 2010 3.124 3.162 3.069 3.140 956,134 +0.01(+0.18%)
Apr 07, 2010 3.063 3.135 3.003 3.135 855,139 +0.07(+2.33%)
Apr 06, 2010 3.058 3.091 2.992 3.063 520,136 -0.01(-0.36%)
Apr 05, 2010 2.937 3.080 2.937 3.074 794,727 +0.14(+4.88%)
Apr 01, 2010 2.816 2.931 2.931 2.931 848,431 +0.14(+4.92%)
Mar 31, 2010 2.755 2.860 2.722 2.794 1,237,609 +0.03(+0.99%)
Mar 30, 2010 2.695 2.777 2.695 2.766 693,709 +0.07(+2.65%)
Mar 29, 2010 2.651 2.742 2.651 2.695 909,489 +0.05(+1.87%)
Mar 26, 2010 2.596 2.788 2.590 2.645 1,632,870 +0.02(+0.63%)
Mar 25, 2010 2.733 2.777 2.623 2.629 887,272 -0.09(-3.24%)
Mar 24, 2010 2.788 2.810 2.711 2.717 456,229 -0.09(-3.33%)
Mar 23, 2010 2.783 2.819 2.717 2.810 608,359 +0.02(+0.79%)
Mar 22, 2010 2.788 2.887 2.689 2.788 1,064,248 -0.02(-0.88%)
Mar 19, 2010 2.981 2.986 2.799 2.813 1,695,637 -0.17(-5.80%)
Mar 18, 2010 3.080 3.118 2.970 2.986 624,288 -0.12(-3.89%)
Mar 17, 2010 3.140 3.168 3.085 3.107 970,301 +0.00(+0.00%)
Mar 16, 2010 3.052 3.124 3.003 3.107 661,832 +0.08(+2.73%)
Mar 15, 2010 3.047 3.146 3.019 3.025 845,460 -0.14(-4.35%)
Mar 12, 2010 3.162 3.206 3.129 3.162 1,338,032 +0.02(+0.52%)
Mar 11, 2010 3.008 3.168 3.003 3.146 1,001,992 +0.12(+3.81%)
Mar 10, 2010 3.124 3.179 2.992 3.030 1,118,520 -0.09(-2.82%)
Mar 09, 2010 3.063 3.162 3.047 3.118 786,437 +0.05(+1.80%)
Mar 08, 2010 3.036 3.080 2.937 3.063 1,291,357 +0.03(+0.91%)
Mar 05, 2010 2.948 3.047 2.931 3.036 1,020,699 +0.10(+3.37%)
Mar 04, 2010 2.909 3.047 2.821 2.937 931,885 +0.04(+1.52%)
Mar 03, 2010 2.882 2.959 2.808 2.893 1,383,739 +0.04(+1.35%)
Mar 02, 2010 2.783 3.074 2.777 2.854 3,489,962 +0.07(+2.57%)
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 SanRafael.com & California Media Partners, LLC. All rights reserved.