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 )

14.20 +1.53 (+12.08%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Nov 29, 2002 7.644 7.705 7.606 7.628 293,114 +0.00(+0.00%)
Nov 27, 2002 7.369 7.639 7.320 7.628 889,707 +0.26(+3.51%)
Nov 26, 2002 7.287 7.501 7.204 7.369 696,055 +0.03(+0.37%)
Nov 25, 2002 7.303 7.413 7.259 7.342 699,328 +0.04(+0.53%)
Nov 22, 2002 7.237 7.551 7.039 7.303 2,001,978 +0.26(+3.75%)
Nov 21, 2002 6.599 7.039 6.572 7.039 751,878 +0.47(+7.20%)
Nov 20, 2002 6.368 6.605 6.297 6.566 524,951 +0.19(+2.93%)
Nov 19, 2002 6.269 6.505 6.149 6.379 744,241 +0.07(+1.05%)
Nov 18, 2002 6.434 6.550 6.269 6.314 726,967 -0.11(-1.71%)
Nov 15, 2002 6.215 6.550 6.193 6.423 707,511 +0.21(+3.36%)
Nov 14, 2002 6.386 6.528 6.143 6.215 2,673,849 -0.17(-2.67%)
Nov 13, 2002 6.088 6.390 6.039 6.385 913,163 +0.19(+3.12%)
Nov 12, 2002 6.061 6.193 5.956 6.192 1,194,277 +0.14(+2.35%)
Nov 11, 2002 6.132 6.138 5.808 6.050 1,324,833 -0.08(-1.35%)
Nov 08, 2002 6.528 6.588 5.901 6.132 1,438,296 -0.46(-7.01%)
Nov 07, 2002 6.863 6.885 5.973 6.594 1,707,954 -0.21(-3.07%)
Nov 06, 2002 6.000 6.847 5.967 6.803 2,136,352 +0.84(+14.11%)
Nov 05, 2002 6.022 6.121 5.692 5.962 2,182,174 -0.04(-0.64%)
Nov 04, 2002 5.896 6.654 5.890 6.000 1,922,880 +0.17(+2.92%)
Nov 01, 2002 6.456 6.599 5.736 5.830 1,708,500 -0.68(-10.40%)
Oct 31, 2002 6.929 7.012 6.324 6.506 2,049,801 -0.48(-6.85%)
Oct 30, 2002 6.929 7.122 6.660 6.984 818,919 +0.08(+1.11%)
Oct 29, 2002 6.896 6.951 6.599 6.907 448,581 -0.03(-0.40%)
Oct 28, 2002 7.149 7.243 6.896 6.935 238,746 -0.16(-2.32%)
Oct 25, 2002 7.100 7.160 6.803 7.100 437,307 -0.04(-0.62%)
Oct 24, 2002 7.149 7.259 6.957 7.144 309,115 -0.01(-0.08%)
Oct 23, 2002 7.089 7.149 6.951 7.149 556,953 +0.07(+0.93%)
Oct 22, 2002 7.034 7.556 6.973 7.083 960,985 +0.04(+0.62%)
Oct 21, 2002 6.957 7.138 6.935 7.039 633,323 +0.05(+0.71%)
Oct 18, 2002 7.105 7.204 6.869 6.990 752,387 -0.07(-1.03%)
Oct 17, 2002 6.863 7.364 6.863 7.063 885,888 +0.20(+2.90%)
Oct 16, 2002 6.946 7.012 6.676 6.863 1,001,514 -0.05(-0.73%)
Oct 15, 2002 6.825 7.149 6.819 6.914 918,982 +0.17(+2.54%)
Oct 14, 2002 6.693 6.781 6.495 6.742 387,485 +0.06(+0.91%)
Oct 11, 2002 6.462 6.957 6.462 6.682 461,855 +0.19(+2.97%)
Oct 10, 2002 6.566 6.654 6.253 6.489 1,085,359 -0.08(-1.26%)
Oct 09, 2002 6.792 6.863 6.517 6.572 1,338,903 -0.27(-4.02%)
Oct 08, 2002 6.572 6.946 6.572 6.847 999,352 +0.00(+0.00%)
Oct 07, 2002 7.309 7.336 6.726 6.847 344,754 -0.47(-6.39%)
Oct 04, 2002 7.364 7.468 7.182 7.314 701,510 -0.15(-2.06%)
Oct 03, 2002 7.545 7.556 7.243 7.468 378,212 -0.09(-1.24%)
Oct 02, 2002 7.430 7.666 7.309 7.562 765,384 +0.08(+1.10%)
Oct 01, 2002 7.479 7.589 7.226 7.479 806,318 -0.05(-0.73%)
Sep 30, 2002 7.622 7.661 7.397 7.534 1,419,204 -0.09(-1.15%)
Sep 27, 2002 8.161 8.161 7.347 7.622 616,958 -0.57(-6.92%)
Sep 26, 2002 7.842 8.233 7.776 8.189 1,156,819 +0.46(+5.98%)
Sep 25, 2002 7.221 7.749 7.221 7.727 1,588,323 +0.55(+7.66%)
Sep 24, 2002 6.819 7.380 6.764 7.177 818,443 +0.25(+3.65%)
Sep 23, 2002 7.023 7.061 6.704 6.924 199,288 -0.14(-2.02%)
Sep 20, 2002 7.045 7.254 6.995 7.067 566,772 +0.09(+1.34%)
Sep 19, 2002 7.171 7.276 6.973 6.973 228,200 -0.21(-2.91%)
Sep 18, 2002 6.935 7.309 6.858 7.182 191,106 +0.25(+3.57%)
Sep 17, 2002 7.149 7.259 6.913 6.935 244,928 -0.23(-3.22%)
Sep 16, 2002 7.171 7.292 7.149 7.166 139,163 -0.03(-0.46%)
Sep 13, 2002 7.265 7.386 7.155 7.199 297,303 -0.16(-2.17%)
Sep 12, 2002 7.644 7.644 7.270 7.358 309,686 -0.29(-3.74%)
Sep 11, 2002 7.573 7.650 7.518 7.644 252,020 +0.09(+1.16%)
Sep 10, 2002 7.568 7.677 7.435 7.556 53,767,928 -0.01(-0.15%)
Sep 09, 2002 7.584 7.694 7.303 7.567 373,302 +0.02(+0.22%)
Sep 06, 2002 6.901 7.573 6.901 7.551 949,554 +0.75(+11.08%)
Sep 05, 2002 6.935 6.973 6.583 6.797 800,609 -0.14(-2.06%)
Sep 04, 2002 6.533 6.962 6.533 6.940 639,687 +0.47(+7.31%)
Sep 03, 2002 6.918 6.940 6.434 6.467 393,367 -0.48(-6.89%)
Aug 30, 2002 6.797 7.078 6.764 6.946 730,749 +0.27(+4.04%)
Aug 29, 2002 7.012 7.017 6.649 6.676 987,169 -0.21(-3.04%)
Aug 28, 2002 7.204 7.210 6.830 6.885 231,473 -0.41(-5.65%)
Aug 27, 2002 7.688 7.688 7.160 7.298 41,785,156 -0.36(-4.67%)
Aug 26, 2002 7.452 7.683 7.248 7.655 451,632 +0.16(+2.13%)
Aug 23, 2002 7.738 7.798 7.331 7.496 922,619 -0.40(-5.02%)
Aug 22, 2002 7.562 7.892 7.534 7.892 279,551 +0.34(+4.52%)
Aug 21, 2002 7.281 7.699 7.243 7.551 566,636 +0.35(+4.81%)
Aug 20, 2002 7.254 7.325 7.094 7.204 1,016,772 +0.31(+4.55%)
Aug 16, 2002 6.621 6.946 6.517 6.891 37,421,168 +0.23(+3.47%)
Aug 15, 2002 6.577 6.731 6.418 6.660 392,491 +0.07(+1.00%)
Aug 14, 2002 6.193 6.627 6.193 6.594 283,113 +0.31(+4.99%)
Aug 13, 2002 6.676 6.709 6.215 6.280 572,591 -0.40(-6.01%)
Aug 12, 2002 6.775 6.874 6.577 6.682 860,456 +0.20(+3.05%)
Aug 07, 2002 6.269 6.511 6.077 6.484 242,583 +0.21(+3.42%)
Aug 06, 2002 5.973 6.269 5.973 6.269 400,852 +0.41(+6.94%)
Aug 05, 2002 6.352 6.352 5.780 5.863 485,311 -0.44(-6.98%)
Aug 02, 2002 6.258 6.434 6.050 6.303 445,584 +0.10(+1.60%)
Aug 01, 2002 6.418 6.720 6.127 6.204 594,562 -0.26(-4.00%)
Jul 31, 2002 6.654 6.654 6.286 6.462 512,040 -0.14(-2.08%)
Jul 30, 2002 6.819 6.869 6.451 6.599 1,015,717 -0.21(-3.15%)
Jul 29, 2002 5.967 6.852 5.940 6.814 472,419 +0.85(+14.19%)
Jul 26, 2002 6.083 6.286 5.967 5.967 250,345 -0.22(-3.56%)
Jul 25, 2002 5.995 6.314 5.929 6.187 222,570 +0.18(+2.93%)
Jul 24, 2002 5.962 6.187 5.484 6.011 1,536,891 +0.04(+0.74%)
Jul 23, 2002 6.670 6.737 5.857 5.967 956,772 -0.69(-10.40%)
Jul 22, 2002 6.880 6.880 6.434 6.660 490,584 -0.17(-2.50%)
Jul 19, 2002 7.012 7.023 6.770 6.830 410,578 -0.29(-4.09%)
Jul 17, 2002 6.764 7.138 6.682 7.122 847,704 +0.54(+8.19%)
Jul 12, 2002 6.676 6.858 6.566 6.583 432,580 -0.10(-1.48%)
Jul 11, 2002 6.749 6.819 6.682 6.682 177,105 -0.14(-2.09%)
Jul 10, 2002 7.006 7.149 6.748 6.825 390,758 -0.23(-3.27%)
Jul 09, 2002 7.149 7.149 7.056 7.056 477,129 -0.09(-1.31%)
Jul 08, 2002 7.314 7.314 7.149 7.149 507,131 -0.16(-2.26%)
Jul 05, 2002 7.342 7.567 7.177 7.314 472,401 +0.06(+0.83%)
Jul 04, 2002 6.874 7.402 6.819 7.254 538,406 +0.00(+0.00%)
Jul 03, 2002 6.874 7.402 6.819 7.254 538,406 +0.38(+5.60%)
Jul 02, 2002 7.589 7.589 6.797 6.869 677,872 -0.75(-9.88%)
Jul 01, 2002 7.941 8.062 7.622 7.622 773,698 -0.32(-4.01%)
Jun 28, 2002 7.518 8.062 7.347 7.941 1,366,654 +0.37(+4.86%)
Jun 27, 2002 7.814 7.919 6.968 7.573 1,561,579 -0.15(-1.99%)
Jun 26, 2002 7.298 7.809 7.067 7.727 937,711 +0.14(+1.89%)
Jun 25, 2002 8.101 8.167 7.534 7.584 895,344 -0.54(-6.64%)
Jun 21, 2002 8.304 8.304 7.974 8.123 521,496 -0.02(-0.20%)
Jun 20, 2002 8.530 8.634 8.090 8.139 688,600 -0.39(-4.52%)
Jun 19, 2002 8.656 8.684 8.398 8.525 1,084,995 -0.16(-1.83%)
Jun 18, 2002 8.524 8.887 8.502 8.684 1,903,424 +0.16(+1.87%)
Jun 17, 2002 8.458 8.661 8.458 8.524 456,218 +0.09(+1.04%)
Jun 14, 2002 8.579 8.612 8.255 8.436 711,875 -0.53(-5.89%)
Jun 12, 2002 9.019 9.305 8.733 8.964 958,985 -0.08(-0.85%)
Jun 11, 2002 9.316 9.355 8.552 9.041 1,276,283 -0.30(-3.18%)
Jun 10, 2002 9.432 9.547 9.239 9.338 1,556,487 -0.09(-0.93%)
Jun 07, 2002 9.294 9.569 8.953 9.426 1,909,970 +0.02(+0.23%)
Jun 06, 2002 9.245 9.762 8.744 9.405 2,324,003 +0.29(+3.20%)
Jun 05, 2002 8.717 9.443 8.475 9.113 5,471,528 +0.96(+11.81%)
May 31, 2002 7.958 8.156 7.958 8.150 278,749 +0.42(+5.41%)
May 28, 2002 8.095 8.101 7.699 7.732 158,739 -0.26(-3.30%)
May 27, 2002 7.644 8.062 7.595 7.996 348,391 +0.00(+0.00%)
May 24, 2002 7.644 8.062 7.595 7.996 348,391 +0.31(+4.01%)
May 23, 2002 7.969 8.024 7.589 7.688 562,772 -0.32(-3.98%)
May 22, 2002 7.859 8.084 7.826 8.007 306,751 +0.14(+1.82%)
May 21, 2002 8.128 8.238 7.848 7.864 157,648 -0.16(-2.05%)
May 20, 2002 8.244 8.244 7.864 8.029 368,938 -0.25(-3.05%)
May 17, 2002 8.023 8.315 7.974 8.282 373,666 +0.30(+3.72%)
May 16, 2002 8.101 8.101 7.892 7.985 630,777 -0.02(-0.21%)
May 15, 2002 7.897 8.304 7.864 8.002 501,858 +0.12(+1.54%)
May 14, 2002 7.947 7.974 7.892 7.881 278,385 -0.03(-0.42%)
May 13, 2002 7.892 7.947 7.842 7.914 327,117 +0.02(+0.28%)
May 10, 2002 7.930 7.980 7.864 7.892 266,748 -0.03(-0.35%)
May 09, 2002 7.837 8.018 7.815 7.919 830,611 +0.00(+0.00%)
May 08, 2002 7.809 7.936 7.787 7.919 709,329 +0.14(+1.77%)
May 07, 2002 7.534 7.870 7.523 7.782 1,480,663 +0.35(+4.74%)
May 06, 2002 7.694 7.699 7.265 7.430 460,764 -0.27(-3.50%)
May 03, 2002 7.716 8.079 7.589 7.699 2,422,011 +0.47(+6.46%)
May 02, 2002 7.094 7.391 7.094 7.232 327,480 +0.05(+0.69%)
May 01, 2002 7.281 7.331 7.072 7.182 916,436 -0.16(-2.17%)
Apr 30, 2002 7.012 7.347 6.709 7.342 617,867 +0.32(+4.54%)
Apr 29, 2002 6.968 7.039 6.797 7.023 384,030 +0.02(+0.24%)
Apr 26, 2002 7.259 7.314 6.902 7.006 851,158 -0.25(-3.48%)
Apr 25, 2002 6.929 7.287 6.907 7.259 484,765 +0.33(+4.76%)
Apr 24, 2002 6.907 7.072 6.874 6.929 391,303 +0.02(+0.32%)
Apr 23, 2002 6.896 6.929 6.770 6.907 787,335 +0.03(+0.48%)
Apr 22, 2002 7.342 7.468 6.572 6.874 1,559,942 -0.45(-6.09%)
Apr 19, 2002 7.644 7.754 7.149 7.320 4,158,877 -0.16(-2.12%)
Apr 18, 2002 7.776 7.776 7.479 7.479 353,664 -0.22(-2.86%)
Apr 17, 2002 7.694 7.875 7.655 7.699 499,494 +0.00(+0.00%)
Apr 16, 2002 7.507 7.809 7.507 7.699 377,848 +0.17(+2.26%)
Apr 15, 2002 7.535 7.628 7.424 7.529 411,123 -0.01(-0.07%)
Apr 12, 2002 7.463 7.633 7.369 7.534 515,132 +0.05(+0.74%)
Apr 11, 2002 7.468 7.743 7.353 7.479 692,418 -0.01(-0.15%)
Apr 10, 2002 7.573 7.627 7.474 7.490 305,842 -0.05(-0.73%)
Apr 09, 2002 7.523 7.585 7.490 7.545 354,028 -0.02(-0.22%)
Apr 08, 2002 7.479 7.699 7.314 7.562 327,298 +0.11(+1.48%)
Apr 05, 2002 7.562 7.562 7.281 7.452 753,332 -0.10(-1.31%)
Apr 04, 2002 7.534 7.584 7.259 7.551 516,950 -0.04(-0.51%)
Apr 03, 2002 7.292 7.606 7.270 7.589 626,231 +0.30(+4.15%)
Apr 02, 2002 7.177 7.309 7.061 7.287 1,156,092 +0.10(+1.38%)
Apr 01, 2002 7.378 7.396 7.149 7.188 1,354,290 -0.26(-3.54%)
Mar 29, 2002 7.144 7.578 7.039 7.452 665,325 +0.00(+0.00%)
Mar 28, 2002 7.144 7.578 7.039 7.452 665,325 +0.36(+5.12%)
Mar 27, 2002 6.847 7.166 6.841 7.089 600,411 +0.20(+2.96%)
Mar 26, 2002 6.847 6.968 6.682 6.885 410,032 -0.04(-0.63%)
Mar 25, 2002 6.902 7.012 6.841 6.929 346,027 -0.05(-0.79%)
Mar 22, 2002 7.166 7.177 6.797 6.984 351,846 -0.21(-2.91%)
Mar 21, 2002 7.177 7.232 6.995 7.193 253,292 -0.07(-0.91%)
Mar 20, 2002 7.320 7.320 7.149 7.259 506,222 -0.07(-0.90%)
Mar 19, 2002 7.501 7.529 7.303 7.325 389,121 -0.10(-1.33%)
Mar 18, 2002 7.232 7.545 7.166 7.424 1,847,238 +0.26(+3.69%)
Mar 15, 2002 7.122 7.402 7.100 7.160 767,334 -0.05(-0.69%)
Mar 14, 2002 7.155 7.314 6.874 7.210 283,295 +0.06(+0.85%)
Mar 13, 2002 7.276 7.276 7.039 7.149 609,503 -0.16(-2.18%)
Mar 12, 2002 6.962 7.342 6.913 7.309 708,783 +0.32(+4.56%)
Mar 11, 2002 7.039 7.067 6.781 6.990 579,500 -0.05(-0.70%)
Mar 08, 2002 7.155 7.204 7.023 7.039 1,033,537 -0.08(-1.16%)
Mar 07, 2002 7.303 7.303 6.935 7.122 1,379,019 -0.16(-2.19%)
Mar 06, 2002 6.940 7.342 6.902 7.281 2,354,733 +0.35(+5.08%)
Mar 05, 2002 6.643 7.012 6.599 6.929 767,152 +0.19(+2.77%)
Mar 04, 2002 6.423 6.786 6.415 6.742 948,075 +0.35(+5.42%)
Mar 01, 2002 6.352 6.423 6.308 6.396 712,056 +0.07(+1.04%)
Feb 28, 2002 6.231 6.352 6.209 6.330 1,012,626 +0.10(+1.68%)
Feb 27, 2002 6.396 6.407 6.149 6.226 368,574 -0.11(-1.74%)
Feb 26, 2002 6.303 6.506 6.269 6.335 690,236 +0.02(+0.35%)
Feb 25, 2002 6.160 6.423 6.160 6.314 707,147 +0.07(+1.06%)
Feb 22, 2002 6.346 6.346 6.138 6.247 238,382 -0.12(-1.90%)
Feb 21, 2002 6.033 6.544 6.033 6.368 2,920,233 +0.35(+5.75%)
Feb 20, 2002 5.488 6.072 5.488 6.022 1,157,728 +0.52(+9.39%)
Feb 19, 2002 5.450 5.538 5.170 5.505 664,053 +0.04(+0.70%)
Feb 18, 2002 5.637 5.637 5.406 5.467 240,746 +0.00(+0.00%)
Feb 15, 2002 5.637 5.637 5.406 5.467 240,746 -0.17(-3.02%)
Feb 14, 2002 5.665 5.786 5.494 5.637 445,490 -0.18(-3.03%)
Feb 13, 2002 5.681 5.830 5.665 5.813 789,699 +0.13(+2.22%)
Feb 12, 2002 5.665 5.731 5.566 5.687 130,919 +0.05(+0.88%)
Feb 11, 2002 5.500 5.665 5.379 5.637 308,024 +0.15(+2.81%)
Feb 08, 2002 5.461 5.500 5.439 5.483 170,740 +0.10(+1.94%)
Feb 07, 2002 5.445 5.516 5.373 5.379 197,106 -0.09(-1.71%)
Feb 06, 2002 5.445 5.516 5.417 5.472 369,847 -0.02(-0.40%)
Feb 05, 2002 5.500 5.533 5.445 5.494 203,652 +0.00(+0.00%)
Feb 04, 2002 5.544 5.549 5.445 5.494 712,602 +0.01(+0.10%)
Feb 01, 2002 5.522 5.544 5.467 5.489 282,386 -0.01(-0.20%)
Jan 31, 2002 5.384 5.516 5.384 5.500 927,710 +0.04(+0.70%)
Jan 30, 2002 5.472 5.478 5.302 5.461 96,189 +0.01(+0.10%)
Jan 29, 2002 5.472 5.555 5.390 5.456 252,565 -0.05(-1.00%)
Jan 28, 2002 5.489 5.516 5.439 5.511 271,294 +0.04(+0.70%)
Jan 25, 2002 5.500 5.500 5.423 5.472 193,833 -0.03(-0.60%)
Jan 24, 2002 5.403 5.511 5.390 5.505 396,395 +0.08(+1.52%)
Jan 23, 2002 5.362 5.423 5.280 5.423 383,848 +0.06(+1.13%)
Jan 22, 2002 5.346 5.406 5.340 5.362 167,104 -0.01(-0.10%)
Jan 21, 2002 5.472 5.472 5.335 5.368 283,840 +0.00(+0.00%)
Jan 18, 2002 5.472 5.472 5.335 5.368 283,840 -0.10(-1.81%)
Jan 17, 2002 5.417 5.544 5.280 5.467 132,192 +0.12(+2.16%)
Jan 16, 2002 5.423 5.500 5.329 5.351 270,021 -0.13(-2.41%)
Jan 15, 2002 5.500 5.500 5.390 5.483 274,021 +0.01(+0.20%)
Jan 14, 2002 5.453 5.560 5.445 5.472 408,578 +0.00(+0.00%)
Jan 11, 2002 5.500 5.538 5.445 5.472 301,114 -0.06(-1.09%)
Jan 10, 2002 5.500 5.549 5.406 5.533 529,496 +0.33(+6.34%)
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.