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 )

12.47 -0.21 (-1.66%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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 6.799 6.880 6.206 6.384 2,088,980 -0.47(-6.85%)
Oct 30, 2002 6.799 6.988 6.535 6.853 834,572 +0.08(+1.11%)
Oct 29, 2002 6.767 6.821 6.476 6.778 457,155 -0.03(-0.40%)
Oct 28, 2002 7.015 7.107 6.767 6.805 243,309 -0.16(-2.32%)
Oct 25, 2002 6.967 7.026 6.675 6.967 445,666 -0.04(-0.62%)
Oct 24, 2002 7.015 7.123 6.826 7.010 315,023 -0.01(-0.08%)
Oct 23, 2002 6.956 7.015 6.821 7.015 567,598 +0.06(+0.93%)
Oct 22, 2002 6.902 7.415 6.843 6.951 979,353 +0.04(+0.63%)
Oct 21, 2002 6.826 7.005 6.805 6.907 645,428 +0.05(+0.71%)
Oct 18, 2002 6.972 7.069 6.740 6.859 766,767 -0.07(-1.03%)
Oct 17, 2002 6.735 7.226 6.735 6.930 902,821 +0.20(+2.90%)
Oct 16, 2002 6.816 6.880 6.551 6.735 1,020,656 -0.05(-0.73%)
Oct 15, 2002 6.697 7.015 6.692 6.784 936,547 +0.17(+2.54%)
Oct 14, 2002 6.567 6.654 6.373 6.616 394,891 +0.06(+0.91%)
Oct 11, 2002 6.341 6.826 6.341 6.557 470,682 +0.19(+2.97%)
Oct 10, 2002 6.443 6.530 6.136 6.368 1,106,104 -0.08(-1.26%)
Oct 09, 2002 6.665 6.735 6.395 6.449 1,364,494 -0.27(-4.02%)
Oct 08, 2002 6.449 6.816 6.449 6.719 1,018,453 +0.00(+0.00%)
Oct 07, 2002 7.172 7.199 6.600 6.719 351,344 -0.46(-6.39%)
Oct 04, 2002 7.226 7.328 7.048 7.177 714,918 -0.15(-2.06%)
Oct 03, 2002 7.404 7.415 7.107 7.328 385,440 -0.09(-1.24%)
Oct 02, 2002 7.291 7.523 7.172 7.420 780,013 +0.08(+1.10%)
Oct 01, 2002 7.339 7.447 7.091 7.339 821,730 -0.05(-0.73%)
Sep 30, 2002 7.479 7.517 7.258 7.393 1,446,329 -0.09(-1.15%)
Sep 27, 2002 8.008 8.008 7.210 7.479 628,750 -0.56(-6.92%)
Sep 26, 2002 7.695 8.078 7.631 8.035 1,178,930 +0.45(+5.98%)
Sep 25, 2002 7.085 7.604 7.085 7.582 1,618,681 +0.54(+7.66%)
Sep 24, 2002 6.692 7.242 6.638 7.042 834,086 +0.25(+3.65%)
Sep 23, 2002 6.891 6.929 6.578 6.794 203,097 -0.14(-2.02%)
Sep 20, 2002 6.913 7.118 6.864 6.934 577,605 +0.09(+1.34%)
Sep 19, 2002 7.037 7.139 6.843 6.843 232,561 -0.21(-2.91%)
Sep 18, 2002 6.805 7.172 6.729 7.048 194,758 +0.24(+3.57%)
Sep 17, 2002 7.015 7.123 6.783 6.805 249,610 -0.23(-3.22%)
Sep 16, 2002 7.037 7.156 7.015 7.032 141,823 -0.03(-0.46%)
Sep 13, 2002 7.129 7.247 7.021 7.064 302,986 -0.16(-2.17%)
Sep 12, 2002 7.501 7.501 7.134 7.220 315,605 -0.28(-3.74%)
Sep 11, 2002 7.431 7.506 7.377 7.501 256,837 +0.09(+1.16%)
Sep 10, 2002 7.426 7.533 7.296 7.415 54,795,608 -0.01(-0.15%)
Sep 09, 2002 7.442 7.550 7.166 7.425 380,437 +0.02(+0.22%)
Sep 06, 2002 6.772 7.431 6.772 7.409 967,703 +0.74(+11.08%)
Sep 05, 2002 6.805 6.843 6.460 6.670 815,911 -0.14(-2.06%)
Sep 04, 2002 6.411 6.832 6.411 6.810 651,913 +0.46(+7.31%)
Sep 03, 2002 6.789 6.810 6.314 6.346 400,886 -0.47(-6.89%)
Aug 30, 2002 6.670 6.945 6.638 6.816 744,716 +0.26(+4.04%)
Aug 29, 2002 6.880 6.886 6.524 6.551 1,006,037 -0.21(-3.04%)
Aug 28, 2002 7.069 7.075 6.702 6.756 235,897 -0.40(-5.65%)
Aug 27, 2002 7.544 7.544 7.026 7.161 42,583,804 -0.35(-4.67%)
Aug 26, 2002 7.312 7.539 7.112 7.512 460,264 +0.16(+2.13%)
Aug 23, 2002 7.593 7.652 7.193 7.355 940,253 -0.39(-5.02%)
Aug 22, 2002 7.420 7.744 7.393 7.744 284,894 +0.33(+4.52%)
Aug 21, 2002 7.145 7.555 7.107 7.409 577,466 +0.34(+4.81%)
Aug 20, 2002 7.118 7.188 6.961 7.069 1,036,205 +0.31(+4.55%)
Aug 16, 2002 6.497 6.816 6.395 6.762 38,136,408 +0.23(+3.47%)
Aug 15, 2002 6.454 6.605 6.298 6.535 399,993 +0.06(+1.00%)
Aug 14, 2002 6.076 6.503 6.076 6.470 288,524 +0.31(+4.99%)
Aug 13, 2002 6.551 6.583 6.098 6.163 583,535 -0.39(-6.01%)
Aug 12, 2002 6.648 6.746 6.454 6.557 876,902 +0.19(+3.05%)
Aug 07, 2002 6.151 6.389 5.963 6.362 247,219 +0.21(+3.42%)
Aug 06, 2002 5.861 6.152 5.861 6.152 408,513 +0.40(+6.94%)
Aug 05, 2002 6.233 6.233 5.672 5.753 494,587 -0.43(-6.98%)
Aug 02, 2002 6.141 6.314 5.936 6.184 454,101 +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 CorteMadera.com & California Media Partners, LLC. All rights reserved.