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 (%)
Nov 30, 2011 6.081 6.182 5.907 6.182 1,233,029 +0.37(+6.38%)
Nov 29, 2011 5.620 5.812 5.471 5.812 1,850,285 +0.25(+4.40%)
Nov 28, 2011 5.525 5.832 5.472 5.567 1,108,515 +0.29(+5.48%)
Nov 25, 2011 5.236 5.366 5.236 5.277 298,926 +0.03(+0.56%)
Nov 23, 2011 5.354 5.408 5.195 5.248 582,306 -0.14(-2.63%)
Nov 22, 2011 5.454 5.578 5.362 5.390 400,434 -0.05(-0.87%)
Nov 21, 2011 5.549 5.549 5.372 5.437 327,741 -0.21(-3.76%)
Nov 18, 2011 5.744 5.809 5.614 5.649 356,446 -0.06(-1.14%)
Nov 17, 2011 5.661 5.927 5.643 5.714 927,115 +0.06(+1.15%)
Nov 16, 2011 5.685 5.820 5.614 5.649 606,205 -0.09(-1.54%)
Nov 15, 2011 5.626 5.744 5.543 5.738 484,710 +0.08(+1.36%)
Nov 14, 2011 5.708 5.809 5.614 5.661 416,025 -0.06(-1.13%)
Nov 11, 2011 5.779 5.885 5.714 5.726 549,211 +0.05(+0.94%)
Nov 10, 2011 5.632 5.720 5.561 5.673 661,576 +0.19(+3.44%)
Nov 09, 2011 5.608 5.673 5.478 5.484 710,127 -0.30(-5.20%)
Nov 08, 2011 5.956 5.956 5.732 5.785 795,227 -0.11(-1.90%)
Nov 07, 2011 5.903 5.962 5.726 5.897 721,209 +0.01(+0.20%)
Nov 04, 2011 5.844 5.915 5.732 5.885 700,588 -0.04(-0.60%)
Nov 03, 2011 6.411 6.411 5.797 5.921 1,502,739 -0.37(-5.82%)
Nov 02, 2011 5.602 6.304 5.490 6.287 2,653,918 +1.02(+19.26%)
Nov 01, 2011 5.230 5.478 5.171 5.271 1,132,384 -0.38(-6.78%)
Oct 31, 2011 5.702 5.809 5.643 5.655 543,957 -0.14(-2.44%)
Oct 28, 2011 5.673 5.885 5.561 5.797 794,324 +0.11(+1.87%)
Oct 27, 2011 5.891 5.891 5.578 5.691 1,120,639 +0.05(+0.84%)
Oct 26, 2011 5.502 5.738 5.360 5.643 984,024 +0.23(+4.25%)
Oct 25, 2011 5.578 5.632 5.390 5.413 490,454 -0.21(-3.68%)
Oct 24, 2011 5.407 5.626 5.289 5.620 849,039 +0.25(+4.62%)
Oct 21, 2011 5.407 5.419 5.201 5.372 1,056,030 +0.09(+1.68%)
Oct 20, 2011 5.242 5.301 5.071 5.283 790,676 +0.12(+2.40%)
Oct 19, 2011 5.230 5.319 5.112 5.159 651,109 -0.09(-1.69%)
Oct 18, 2011 5.035 5.283 4.982 5.248 779,818 +0.21(+4.22%)
Oct 17, 2011 5.230 5.230 5.018 5.035 752,027 -0.26(-4.91%)
Oct 14, 2011 5.360 5.390 5.254 5.295 901,124 +0.02(+0.34%)
Oct 13, 2011 5.313 5.330 5.165 5.277 802,162 -0.04(-0.67%)
Oct 12, 2011 5.118 5.360 5.118 5.313 621,064 +0.24(+4.77%)
Oct 11, 2011 5.041 5.142 4.970 5.071 659,709 -0.05(-0.92%)
Oct 10, 2011 4.770 5.136 4.740 5.118 634,072 +0.47(+10.03%)
Oct 07, 2011 4.770 4.782 4.581 4.652 588,137 -0.09(-1.99%)
Oct 06, 2011 4.734 4.770 4.593 4.746 596,853 +0.06(+1.39%)
Oct 05, 2011 4.475 4.711 4.286 4.681 874,607 +0.24(+5.31%)
Oct 04, 2011 4.038 4.457 4.004 4.445 900,348 +0.34(+8.35%)
Oct 03, 2011 4.179 4.356 4.055 4.103 1,125,499 -0.13(-3.07%)
Sep 30, 2011 4.356 4.392 4.227 4.233 648,363 -0.20(-4.53%)
Sep 29, 2011 4.421 4.457 4.173 4.433 683,006 +0.14(+3.30%)
Sep 28, 2011 4.575 4.628 4.280 4.292 563,236 -0.26(-5.71%)
Sep 27, 2011 4.734 4.811 4.492 4.551 677,956 -0.06(-1.28%)
Sep 26, 2011 4.557 4.652 4.351 4.610 695,340 +0.11(+2.49%)
Sep 23, 2011 4.362 4.557 4.228 4.498 689,008 +0.16(+3.67%)
Sep 22, 2011 4.339 4.639 4.215 4.339 1,007,439 -0.15(-3.42%)
Sep 21, 2011 4.693 4.823 4.486 4.492 695,160 -0.17(-3.67%)
Sep 20, 2011 4.817 4.888 4.663 4.663 603,613 -0.11(-2.23%)
Sep 19, 2011 4.758 4.846 4.610 4.770 1,139,814 -0.08(-1.58%)
Sep 16, 2011 4.852 4.982 4.799 4.846 746,381 +0.05(+0.98%)
Sep 15, 2011 4.900 4.900 4.740 4.799 823,527 -0.03(-0.61%)
Sep 14, 2011 4.610 4.941 4.551 4.829 1,277,242 +0.28(+6.23%)
Sep 13, 2011 4.398 4.634 4.398 4.545 1,415,474 +0.19(+4.34%)
Sep 12, 2011 4.168 4.392 4.156 4.356 1,506,672 +0.12(+2.79%)
Sep 09, 2011 4.114 4.315 4.103 4.238 1,708,493 +0.11(+2.57%)
Sep 08, 2011 4.250 4.250 4.079 4.132 1,137,462 -0.16(-3.71%)
Sep 07, 2011 4.185 4.327 4.114 4.292 1,093,768 +0.20(+4.91%)
Sep 06, 2011 3.937 4.103 3.902 4.091 1,600,101 +0.02(+0.43%)
Sep 02, 2011 4.185 4.416 4.067 4.073 1,582,392 -0.27(-6.25%)
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.