Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

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

Sinclair Inc (NQ: SBGI )

14.55 -0.08 (-0.55%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 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 (%)
Jan 31, 2006 4.477 4.477 4.372 4.378 838,945 -0.08(-1.73%)
Jan 30, 2006 4.471 4.587 4.438 4.455 759,042 -0.04(-0.86%)
Jan 27, 2006 4.372 4.515 4.317 4.493 1,169,609 +0.14(+3.29%)
Jan 26, 2006 4.350 4.438 4.312 4.350 1,338,796 -0.05(-1.13%)
Jan 25, 2006 4.317 4.647 4.290 4.400 2,908,457 +0.27(+6.52%)
Jan 24, 2006 4.928 4.928 4.103 4.130 3,234,782 -0.77(-15.71%)
Jan 23, 2006 4.862 4.911 4.807 4.900 506,587 +0.07(+1.48%)
Jan 20, 2006 4.911 4.911 4.807 4.829 750,136 -0.05(-1.13%)
Jan 19, 2006 4.840 4.900 4.763 4.884 438,009 +0.06(+1.25%)
Jan 18, 2006 4.785 4.823 4.752 4.823 359,163 +0.03(+0.69%)
Jan 17, 2006 4.834 4.834 4.724 4.790 376,539 -0.05(-1.02%)
Jan 13, 2006 4.812 4.856 4.691 4.840 1,048,412 +0.08(+1.62%)
Jan 12, 2006 4.878 4.878 4.741 4.763 731,149 -0.10(-2.04%)
Jan 11, 2006 4.966 4.966 4.807 4.862 789,839 -0.07(-1.34%)
Jan 10, 2006 4.878 4.994 4.856 4.928 560,175 +0.04(+0.79%)
Jan 09, 2006 5.043 5.181 4.834 4.889 958,431 -0.17(-3.37%)
Jan 06, 2006 5.225 5.291 5.038 5.060 514,017 -0.09(-1.81%)
Jan 05, 2006 5.252 5.252 5.115 5.153 675,546 -0.10(-1.99%)
Jan 04, 2006 5.109 5.296 5.060 5.258 471,321 +0.18(+3.46%)
Jan 03, 2006 5.120 5.148 5.027 5.082 783,386 +0.02(+0.43%)
Dec 30, 2005 5.142 5.142 5.027 5.060 280,244 -0.07(-1.39%)
Dec 29, 2005 5.104 5.170 5.104 5.131 237,311 +0.07(+1.30%)
Dec 28, 2005 5.164 5.214 5.032 5.065 437,671 -0.14(-2.64%)
Dec 27, 2005 5.153 5.219 5.153 5.203 743,150 +0.05(+1.07%)
Dec 23, 2005 5.197 5.258 5.126 5.148 403,944 -0.04(-0.74%)
Dec 22, 2005 5.225 5.258 5.164 5.186 328,646 +0.00(+0.00%)
Dec 21, 2005 5.296 5.318 5.170 5.186 1,269,723 -0.11(-2.08%)
Dec 20, 2005 5.302 5.307 5.186 5.296 454,645 -0.01(-0.10%)
Dec 19, 2005 5.472 5.483 5.291 5.302 421,110 -0.13(-2.43%)
Dec 16, 2005 5.368 5.467 5.340 5.434 755,262 +0.09(+1.65%)
Dec 15, 2005 5.351 5.384 5.291 5.346 398,722 -0.06(-1.12%)
Dec 14, 2005 5.302 5.406 5.269 5.406 586,683 +0.10(+1.97%)
Dec 13, 2005 5.461 5.483 5.302 5.302 871,571 -0.19(-3.41%)
Dec 12, 2005 5.291 5.500 5.291 5.489 693,575 +0.18(+3.31%)
Dec 09, 2005 5.313 5.379 5.291 5.313 288,361 -0.03(-0.51%)
Dec 08, 2005 5.412 5.461 5.269 5.340 896,060 -0.08(-1.42%)
Dec 07, 2005 5.500 5.505 5.362 5.417 718,339 -0.08(-1.50%)
Dec 06, 2005 5.500 5.538 5.456 5.500 928,854 +0.01(+0.10%)
Dec 05, 2005 5.445 5.500 5.335 5.494 884,132 +0.09(+1.63%)
Dec 02, 2005 5.335 5.450 5.324 5.406 780,478 +0.11(+2.08%)
Dec 01, 2005 5.313 5.362 5.219 5.296 1,118,142 +0.01(+0.10%)
Nov 30, 2005 5.126 5.291 5.060 5.291 1,861,863 +0.20(+4.00%)
Nov 29, 2005 4.977 5.137 4.944 5.087 1,369,745 +0.14(+2.78%)
Nov 28, 2005 5.060 5.060 4.944 4.950 529,709 -0.05(-0.99%)
Nov 25, 2005 4.966 5.032 4.944 4.999 200,426 +0.05(+1.11%)
Nov 23, 2005 4.928 4.999 4.928 4.944 909,799 +0.01(+0.22%)
Nov 22, 2005 4.939 4.950 4.911 4.933 891,474 -0.01(-0.22%)
Nov 21, 2005 4.950 4.977 4.911 4.944 801,171 -0.01(-0.11%)
Nov 18, 2005 5.010 5.049 4.922 4.950 772,454 -0.04(-0.88%)
Nov 17, 2005 4.851 5.005 4.790 4.994 571,123 +0.16(+3.42%)
Nov 16, 2005 4.928 4.950 4.785 4.829 322,351 -0.09(-1.90%)
Nov 15, 2005 4.950 4.985 4.878 4.922 476,423 -0.03(-0.56%)
Nov 14, 2005 5.005 5.005 4.922 4.950 668,624 +0.01(+0.11%)
Nov 11, 2005 5.032 5.032 4.939 4.944 590,579 -0.06(-1.21%)
Nov 10, 2005 4.944 5.021 4.895 5.005 723,792 +0.07(+1.34%)
Nov 09, 2005 4.939 4.966 4.911 4.939 821,203 +0.01(+0.11%)
Nov 08, 2005 4.955 4.972 4.917 4.933 1,386,550 -0.04(-0.88%)
Nov 07, 2005 4.966 5.170 4.966 4.977 1,325,138 +0.04(+0.78%)
Nov 04, 2005 4.977 4.994 4.906 4.939 775,436 -0.02(-0.44%)
Nov 03, 2005 4.917 4.961 4.851 4.961 589,165 +0.07(+1.46%)
Nov 02, 2005 4.867 4.922 4.691 4.889 876,855 +0.27(+5.83%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.