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 (%)
Nov 29, 2002 7.635 7.696 7.597 7.619 293,457 +0.00(+0.00%)
Nov 27, 2002 7.361 7.630 7.311 7.619 890,749 +0.26(+3.51%)
Nov 26, 2002 7.278 7.493 7.196 7.361 696,870 +0.03(+0.37%)
Nov 25, 2002 7.295 7.405 7.251 7.333 700,147 +0.04(+0.53%)
Nov 22, 2002 7.229 7.542 7.031 7.295 2,004,322 +0.26(+3.75%)
Nov 21, 2002 6.592 7.031 6.564 7.031 752,758 +0.47(+7.20%)
Nov 20, 2002 6.361 6.597 6.290 6.559 525,565 +0.19(+2.93%)
Nov 19, 2002 6.262 6.498 6.141 6.372 745,112 +0.07(+1.05%)
Nov 18, 2002 6.427 6.542 6.262 6.306 727,818 -0.11(-1.71%)
Nov 15, 2002 6.208 6.542 6.185 6.416 708,339 +0.21(+3.36%)
Nov 14, 2002 6.378 6.520 6.136 6.207 2,676,981 -0.17(-2.67%)
Nov 13, 2002 6.081 6.383 6.031 6.378 914,233 +0.19(+3.12%)
Nov 12, 2002 6.053 6.185 5.949 6.185 1,195,675 +0.14(+2.35%)
Nov 11, 2002 6.125 6.130 5.801 6.042 1,326,384 -0.08(-1.35%)
Nov 08, 2002 6.520 6.581 5.894 6.125 1,439,981 -0.46(-7.01%)
Nov 07, 2002 6.855 6.877 5.966 6.586 1,709,954 -0.21(-3.07%)
Nov 06, 2002 5.993 6.839 5.960 6.795 2,138,854 +0.84(+14.11%)
Nov 05, 2002 6.015 6.114 5.685 5.955 2,184,729 -0.04(-0.64%)
Nov 04, 2002 5.889 6.647 5.883 5.993 1,925,132 +0.17(+2.92%)
Nov 01, 2002 6.449 6.592 5.729 5.823 1,710,500 -0.68(-10.40%)
Oct 31, 2002 6.921 7.004 6.317 6.498 2,052,202 -0.48(-6.85%)
Oct 30, 2002 6.921 7.114 6.652 6.976 819,879 +0.08(+1.11%)
Oct 29, 2002 6.888 6.943 6.592 6.899 449,106 -0.03(-0.40%)
Oct 28, 2002 7.141 7.234 6.888 6.927 239,025 -0.16(-2.32%)
Oct 25, 2002 7.092 7.152 6.795 7.092 437,819 -0.04(-0.62%)
Oct 24, 2002 7.141 7.251 6.949 7.136 309,477 -0.01(-0.08%)
Oct 23, 2002 7.081 7.141 6.943 7.141 557,605 +0.07(+0.93%)
Oct 22, 2002 7.026 7.548 6.965 7.075 962,111 +0.04(+0.63%)
Oct 21, 2002 6.949 7.130 6.927 7.031 634,065 +0.05(+0.71%)
Oct 18, 2002 7.097 7.196 6.861 6.982 753,268 -0.07(-1.03%)
Oct 17, 2002 6.855 7.355 6.855 7.054 886,926 +0.20(+2.90%)
Oct 16, 2002 6.938 7.004 6.669 6.855 1,002,687 -0.05(-0.73%)
Oct 15, 2002 6.817 7.141 6.811 6.906 920,058 +0.17(+2.54%)
Oct 14, 2002 6.685 6.773 6.487 6.735 387,939 +0.06(+0.91%)
Oct 11, 2002 6.454 6.949 6.454 6.674 462,395 +0.19(+2.97%)
Oct 10, 2002 6.559 6.647 6.246 6.482 1,086,630 -0.08(-1.26%)
Oct 09, 2002 6.784 6.855 6.509 6.564 1,340,471 -0.27(-4.02%)
Oct 08, 2002 6.564 6.938 6.564 6.839 1,000,522 +0.00(+0.00%)
Oct 07, 2002 7.300 7.328 6.718 6.839 345,158 -0.47(-6.39%)
Oct 04, 2002 7.355 7.460 7.174 7.306 702,332 -0.15(-2.06%)
Oct 03, 2002 7.537 7.548 7.234 7.460 378,654 -0.09(-1.24%)
Oct 02, 2002 7.421 7.657 7.300 7.553 766,281 +0.08(+1.10%)
Oct 01, 2002 7.471 7.581 7.218 7.471 807,263 -0.05(-0.73%)
Sep 30, 2002 7.613 7.652 7.388 7.526 1,420,866 -0.09(-1.15%)
Sep 27, 2002 8.152 8.152 7.339 7.613 617,680 -0.57(-6.92%)
Sep 26, 2002 7.833 8.223 7.767 8.179 1,158,174 +0.46(+5.98%)
Sep 25, 2002 7.212 7.740 7.212 7.718 1,590,183 +0.55(+7.66%)
Sep 24, 2002 6.811 7.372 6.757 7.169 819,402 +0.25(+3.65%)
Sep 23, 2002 7.015 7.053 6.696 6.916 199,522 -0.14(-2.02%)
Sep 20, 2002 7.037 7.245 6.987 7.059 567,436 +0.09(+1.34%)
Sep 19, 2002 7.163 7.267 6.965 6.965 228,467 -0.21(-2.91%)
Sep 18, 2002 6.927 7.300 6.850 7.174 191,329 +0.25(+3.57%)
Sep 17, 2002 7.141 7.251 6.905 6.927 245,215 -0.23(-3.22%)
Sep 16, 2002 7.163 7.284 7.141 7.158 139,326 -0.03(-0.46%)
Sep 13, 2002 7.256 7.377 7.147 7.191 297,651 -0.16(-2.17%)
Sep 12, 2002 7.635 7.635 7.262 7.350 310,049 -0.29(-3.74%)
Sep 11, 2002 7.564 7.641 7.509 7.635 252,315 +0.09(+1.16%)
Sep 10, 2002 7.559 7.668 7.427 7.548 53,830,900 -0.01(-0.15%)
Sep 09, 2002 7.575 7.685 7.295 7.559 373,739 +0.02(+0.22%)
Sep 06, 2002 6.893 7.564 6.893 7.542 950,666 +0.75(+11.08%)
Sep 05, 2002 6.927 6.965 6.575 6.790 801,547 -0.14(-2.06%)
Sep 04, 2002 6.526 6.954 6.526 6.932 640,436 +0.47(+7.31%)
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.